Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Mountain Finance Corp (NY: NMFC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 6.784 6.784 6.711 6.745 614,432 -0.04(-0.58%)
Jul 30, 2019 6.730 6.784 6.701 6.784 808,704 +0.05(+0.80%)
Jul 29, 2019 6.784 6.784 6.721 6.730 701,000 -0.05(-0.79%)
Jul 26, 2019 6.789 6.804 6.775 6.784 471,170 -0.02(-0.29%)
Jul 25, 2019 6.789 6.809 6.770 6.804 667,555 +0.01(+0.22%)
Jul 24, 2019 6.750 6.792 6.740 6.789 815,508 +0.04(+0.58%)
Jul 23, 2019 6.716 6.765 6.711 6.750 1,117,264 +0.03(+0.44%)
Jul 22, 2019 6.691 6.730 6.667 6.721 1,001,355 +0.05(+0.81%)
Jul 19, 2019 6.677 6.721 6.667 6.667 648,165 -0.00(-0.07%)
Jul 18, 2019 6.667 6.721 6.657 6.672 886,486 +0.02(+0.37%)
Jul 17, 2019 6.691 6.711 6.637 6.647 1,690,787 -0.04(-0.59%)
Jul 16, 2019 6.716 6.755 6.662 6.686 1,468,181 -0.03(-0.44%)
Jul 15, 2019 6.760 6.762 6.711 6.716 1,100,458 -0.04(-0.65%)
Jul 12, 2019 6.716 6.760 6.716 6.760 1,299,189 +0.04(+0.66%)
Jul 11, 2019 6.721 6.750 6.701 6.716 2,322,184 +0.00(+0.00%)
Jul 10, 2019 6.686 6.721 6.647 6.716 2,770,331 +0.04(+0.59%)
Jul 09, 2019 6.672 6.711 6.652 6.677 12,628,750 -0.18(-2.57%)
Jul 08, 2019 6.863 6.882 6.828 6.853 657,327 -0.01(-0.21%)
Jul 05, 2019 6.882 6.882 6.848 6.868 253,754 -0.02(-0.36%)
Jul 03, 2019 6.873 6.902 6.843 6.892 387,674 +0.03(+0.50%)
Jul 02, 2019 6.838 6.877 6.799 6.858 516,133 +0.04(+0.65%)
Jul 01, 2019 6.887 6.902 6.809 6.814 645,040 -0.03(-0.43%)
Jun 28, 2019 6.784 6.858 6.765 6.843 757,792 +0.09(+1.31%)
Jun 27, 2019 6.765 6.794 6.716 6.755 792,646 +0.00(+0.00%)
Jun 26, 2019 6.735 6.809 6.642 6.755 1,037,607 +0.01(+0.15%)
Jun 25, 2019 6.873 6.873 6.735 6.745 1,143,315 -0.11(-1.64%)
Jun 24, 2019 6.902 6.926 6.848 6.858 566,380 -0.02(-0.36%)
Jun 21, 2019 6.848 6.902 6.819 6.882 507,508 +0.03(+0.50%)
Jun 20, 2019 6.946 6.946 6.814 6.848 576,787 -0.09(-1.27%)
Jun 19, 2019 6.853 6.946 6.853 6.936 774,520 +0.08(+1.22%)
Jun 18, 2019 6.873 6.912 6.848 6.853 452,382 +0.01(+0.21%)
Jun 17, 2019 6.877 6.885 6.809 6.838 523,144 -0.04(-0.64%)
Jun 14, 2019 6.882 6.902 6.877 6.882 400,739 +0.01(+0.14%)
Jun 13, 2019 6.882 6.895 6.838 6.873 605,282 +0.01(+0.14%)
Jun 12, 2019 6.858 6.863 6.796 6.863 735,870 +0.01(+0.14%)
Jun 11, 2019 6.853 6.877 6.820 6.853 540,799 -0.00(-0.07%)
Jun 10, 2019 6.820 6.858 6.820 6.858 555,478 +0.04(+0.63%)
Jun 07, 2019 6.786 6.820 6.772 6.815 596,355 +0.03(+0.42%)
Jun 06, 2019 6.781 6.824 6.777 6.786 866,604 +0.00(+0.07%)
Jun 05, 2019 6.772 6.791 6.748 6.781 845,825 +0.01(+0.21%)
Jun 04, 2019 6.734 6.777 6.712 6.767 777,140 +0.05(+0.71%)
Jun 03, 2019 6.671 6.758 6.648 6.719 537,420 +0.04(+0.64%)
May 31, 2019 6.700 6.705 6.652 6.676 743,772 -0.05(-0.71%)
May 30, 2019 6.753 6.777 6.714 6.724 384,444 -0.01(-0.21%)
May 29, 2019 6.781 6.781 6.710 6.738 499,615 -0.04(-0.63%)
May 28, 2019 6.772 6.815 6.758 6.781 329,449 +0.01(+0.21%)
May 24, 2019 6.781 6.791 6.753 6.767 259,076 +0.00(+0.00%)
May 23, 2019 6.753 6.777 6.738 6.767 383,441 +0.00(+0.00%)
May 22, 2019 6.758 6.791 6.748 6.767 422,956 -0.02(-0.28%)
May 21, 2019 6.738 6.791 6.734 6.786 462,215 +0.05(+0.71%)
May 20, 2019 6.753 6.771 6.734 6.738 322,504 -0.00(-0.07%)
May 17, 2019 6.719 6.772 6.705 6.743 317,833 +0.01(+0.21%)
May 16, 2019 6.686 6.743 6.686 6.729 478,391 +0.04(+0.57%)
May 15, 2019 6.700 6.712 6.661 6.691 443,904 -0.01(-0.21%)
May 14, 2019 6.667 6.734 6.652 6.705 736,537 +0.04(+0.57%)
May 13, 2019 6.695 6.714 6.638 6.667 949,128 -0.10(-1.48%)
May 10, 2019 6.762 6.777 6.729 6.767 409,628 +0.01(+0.14%)
May 09, 2019 6.758 6.777 6.686 6.758 542,364 +0.00(+0.00%)
May 08, 2019 6.791 6.848 6.753 6.758 900,606 -0.06(-0.91%)
May 07, 2019 6.657 6.839 6.657 6.820 966,414 +0.05(+0.78%)
May 06, 2019 6.724 6.777 6.695 6.767 593,244 +0.02(+0.28%)
May 03, 2019 6.714 6.767 6.700 6.748 518,779 +0.04(+0.57%)
May 02, 2019 6.705 6.710 6.676 6.710 267,709 +0.01(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.