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 (%)
Aug 31, 2020 5.893 5.904 5.811 5.834 441,931 -0.07(-1.19%)
Aug 28, 2020 5.863 5.907 5.828 5.904 711,989 +0.09(+1.51%)
Aug 27, 2020 5.758 5.872 5.755 5.817 728,195 +0.04(+0.71%)
Aug 26, 2020 5.840 5.881 5.747 5.776 613,527 -0.08(-1.40%)
Aug 25, 2020 5.957 5.957 5.834 5.857 752,621 -0.09(-1.47%)
Aug 24, 2020 5.770 5.945 5.732 5.945 1,095,567 +0.20(+3.56%)
Aug 21, 2020 5.729 5.761 5.665 5.741 655,996 -0.01(-0.10%)
Aug 20, 2020 5.735 5.822 5.735 5.747 461,053 -0.05(-0.91%)
Aug 19, 2020 5.782 5.840 5.752 5.799 700,832 +0.03(+0.51%)
Aug 18, 2020 5.910 5.933 5.764 5.770 1,247,783 -0.15(-2.56%)
Aug 17, 2020 5.951 5.992 5.840 5.922 701,083 -0.02(-0.39%)
Aug 14, 2020 5.928 5.965 5.840 5.945 777,572 -0.04(-0.59%)
Aug 13, 2020 6.009 6.112 5.928 5.980 540,660 -0.05(-0.87%)
Aug 12, 2020 6.149 6.155 5.968 6.033 477,891 -0.05(-0.77%)
Aug 11, 2020 6.196 6.295 6.062 6.079 1,749,176 -0.04(-0.67%)
Aug 10, 2020 5.887 6.155 5.764 6.120 1,656,686 +0.29(+5.01%)
Aug 07, 2020 5.525 5.887 5.525 5.828 1,440,246 +0.27(+4.83%)
Aug 06, 2020 5.571 5.723 5.519 5.560 584,829 +0.01(+0.11%)
Aug 05, 2020 5.490 5.577 5.484 5.554 546,968 +0.12(+2.15%)
Aug 04, 2020 5.297 5.475 5.280 5.437 728,880 +0.11(+2.08%)
Aug 03, 2020 5.233 5.361 5.209 5.326 663,265 +0.08(+1.45%)
Jul 31, 2020 5.244 5.285 5.186 5.250 620,379 -0.02(-0.33%)
Jul 30, 2020 5.238 5.285 5.174 5.268 784,882 -0.05(-0.99%)
Jul 29, 2020 5.314 5.344 5.238 5.320 417,688 +0.04(+0.66%)
Jul 28, 2020 5.238 5.314 5.192 5.285 565,547 +0.04(+0.67%)
Jul 27, 2020 5.320 5.320 5.209 5.250 492,204 -0.06(-1.10%)
Jul 24, 2020 5.431 5.431 5.282 5.309 717,298 -0.12(-2.26%)
Jul 23, 2020 5.431 5.490 5.384 5.431 536,607 +0.02(+0.32%)
Jul 22, 2020 5.419 5.455 5.361 5.414 903,804 -0.03(-0.54%)
Jul 21, 2020 5.396 5.484 5.367 5.443 655,523 +0.09(+1.64%)
Jul 20, 2020 5.361 5.425 5.320 5.355 630,355 -0.02(-0.43%)
Jul 17, 2020 5.419 5.460 5.344 5.379 631,338 -0.02(-0.43%)
Jul 16, 2020 5.349 5.431 5.344 5.402 831,310 -0.02(-0.43%)
Jul 15, 2020 5.355 5.431 5.326 5.425 832,831 +0.14(+2.65%)
Jul 14, 2020 5.174 5.338 5.165 5.285 743,741 +0.05(+1.00%)
Jul 13, 2020 5.285 5.300 5.186 5.233 622,610 +0.01(+0.11%)
Jul 10, 2020 5.151 5.250 5.127 5.227 808,908 +0.08(+1.59%)
Jul 09, 2020 5.344 5.344 5.139 5.145 1,252,898 -0.20(-3.72%)
Jul 08, 2020 5.297 5.367 5.244 5.344 579,280 +0.05(+0.99%)
Jul 07, 2020 5.373 5.455 5.291 5.291 518,680 -0.13(-2.37%)
Jul 06, 2020 5.490 5.536 5.379 5.419 780,661 -0.03(-0.54%)
Jul 02, 2020 5.606 5.641 5.396 5.449 704,455 -0.08(-1.37%)
Jul 01, 2020 5.419 5.595 5.414 5.525 1,075,611 +0.10(+1.83%)
Jun 30, 2020 5.344 5.560 5.320 5.425 1,105,496 +0.06(+1.09%)
Jun 29, 2020 5.268 5.384 5.174 5.367 516,725 +0.10(+1.88%)
Jun 26, 2020 5.198 5.390 5.198 5.268 907,709 +0.02(+0.33%)
Jun 25, 2020 5.244 5.332 5.165 5.250 791,245 +0.01(+0.11%)
Jun 24, 2020 5.256 5.314 5.104 5.244 1,311,415 -0.07(-1.32%)
Jun 23, 2020 5.384 5.455 5.253 5.314 995,968 -0.05(-0.87%)
Jun 22, 2020 5.303 5.419 5.262 5.361 927,316 +0.04(+0.66%)
Jun 19, 2020 5.384 5.484 5.279 5.326 956,511 +0.07(+1.33%)
Jun 18, 2020 5.320 5.443 5.247 5.256 764,097 -0.15(-2.81%)
Jun 17, 2020 5.606 5.608 5.361 5.408 996,647 -0.20(-3.54%)
Jun 16, 2020 5.735 5.747 5.495 5.606 1,110,770 +0.08(+1.37%)
Jun 15, 2020 5.262 5.598 5.186 5.530 1,064,972 +0.21(+3.95%)
Jun 12, 2020 5.293 5.397 5.074 5.320 1,468,122 +0.29(+5.77%)
Jun 11, 2020 5.254 5.254 4.970 5.030 1,817,673 -0.39(-7.27%)
Jun 10, 2020 5.753 5.835 5.353 5.424 1,893,085 -0.27(-4.81%)
Jun 09, 2020 5.654 5.759 5.507 5.698 1,252,103 -0.03(-0.48%)
Jun 08, 2020 5.737 5.808 5.654 5.726 1,471,345 +0.21(+3.77%)
Jun 05, 2020 5.643 5.753 5.452 5.517 2,012,736 +0.08(+1.51%)
Jun 04, 2020 5.375 5.457 5.260 5.435 767,582 +0.02(+0.30%)
Jun 03, 2020 5.342 5.446 5.293 5.419 1,027,409 +0.19(+3.56%)
Jun 02, 2020 5.342 5.359 5.128 5.233 1,523,506 -0.08(-1.44%)
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.