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 (%)
Mar 29, 2019 6.566 6.576 6.480 6.490 713,243 -0.05(-0.80%)
Mar 28, 2019 6.475 6.542 6.475 6.542 660,328 +0.08(+1.18%)
Mar 27, 2019 6.471 6.492 6.428 6.466 654,051 +0.01(+0.22%)
Mar 26, 2019 6.447 6.480 6.432 6.451 533,209 +0.02(+0.37%)
Mar 25, 2019 6.394 6.442 6.390 6.428 480,411 +0.03(+0.52%)
Mar 22, 2019 6.399 6.428 6.384 6.394 615,175 -0.00(-0.07%)
Mar 21, 2019 6.370 6.432 6.370 6.399 579,226 +0.02(+0.30%)
Mar 20, 2019 6.404 6.428 6.365 6.380 523,130 -0.02(-0.30%)
Mar 19, 2019 6.428 6.471 6.384 6.399 623,813 -0.02(-0.30%)
Mar 18, 2019 6.404 6.428 6.370 6.418 539,072 +0.02(+0.37%)
Mar 15, 2019 6.380 6.404 6.361 6.394 686,896 +0.02(+0.30%)
Mar 14, 2019 6.356 6.399 6.341 6.375 866,223 +0.04(+0.60%)
Mar 13, 2019 6.346 6.365 6.290 6.337 805,628 +0.00(+0.07%)
Mar 12, 2019 6.327 6.346 6.285 6.332 1,138,095 +0.02(+0.30%)
Mar 11, 2019 6.271 6.341 6.248 6.313 1,162,953 +0.07(+1.04%)
Mar 08, 2019 6.220 6.290 6.220 6.248 659,270 -0.00(-0.07%)
Mar 07, 2019 6.295 6.316 6.234 6.253 1,112,453 -0.05(-0.81%)
Mar 06, 2019 6.346 6.351 6.295 6.304 890,875 -0.05(-0.81%)
Mar 05, 2019 6.402 6.430 6.295 6.355 1,464,523 -0.06(-0.87%)
Mar 04, 2019 6.411 6.435 6.355 6.411 1,324,307 +0.02(+0.29%)
Mar 01, 2019 6.486 6.486 6.365 6.393 1,639,382 -0.07(-1.01%)
Feb 28, 2019 6.551 6.598 6.416 6.458 1,591,151 -0.11(-1.70%)
Feb 27, 2019 6.551 6.570 6.532 6.570 505,227 +0.02(+0.36%)
Feb 26, 2019 6.556 6.584 6.514 6.546 811,170 -0.01(-0.14%)
Feb 25, 2019 6.598 6.607 6.500 6.556 966,275 -0.05(-0.71%)
Feb 22, 2019 6.537 6.607 6.505 6.602 1,229,537 +0.07(+1.07%)
Feb 21, 2019 6.481 6.551 6.477 6.532 990,919 +0.03(+0.50%)
Feb 20, 2019 6.435 6.505 6.420 6.500 1,240,361 +0.03(+0.50%)
Feb 19, 2019 6.453 6.472 6.435 6.467 1,037,068 +0.01(+0.22%)
Feb 15, 2019 6.421 6.467 6.411 6.453 1,232,754 +0.06(+0.95%)
Feb 14, 2019 6.379 6.430 6.341 6.393 1,408,363 +0.00(+0.07%)
Feb 13, 2019 6.355 6.400 6.355 6.388 1,441,162 +0.01(+0.22%)
Feb 12, 2019 6.304 6.397 6.299 6.374 7,429,059 -0.10(-1.51%)
Feb 11, 2019 6.509 6.537 6.463 6.472 468,478 -0.03(-0.50%)
Feb 08, 2019 6.472 6.505 6.444 6.505 547,747 +0.03(+0.43%)
Feb 07, 2019 6.505 6.505 6.433 6.477 352,375 -0.04(-0.57%)
Feb 06, 2019 6.556 6.560 6.491 6.514 617,099 -0.04(-0.57%)
Feb 05, 2019 6.523 6.563 6.509 6.551 757,075 +0.04(+0.57%)
Feb 04, 2019 6.477 6.535 6.463 6.514 613,222 +0.04(+0.65%)
Feb 01, 2019 6.551 6.551 6.458 6.472 940,221 -0.07(-1.14%)
Jan 31, 2019 6.486 6.546 6.463 6.546 1,015,355 +0.05(+0.72%)
Jan 30, 2019 6.458 6.523 6.439 6.500 603,225 +0.06(+0.94%)
Jan 29, 2019 6.435 6.465 6.407 6.439 454,688 +0.01(+0.14%)
Jan 28, 2019 6.411 6.435 6.374 6.430 691,614 +0.01(+0.22%)
Jan 25, 2019 6.430 6.449 6.369 6.416 757,281 +0.00(+0.07%)
Jan 24, 2019 6.327 6.425 6.281 6.411 908,596 +0.09(+1.40%)
Jan 23, 2019 6.295 6.334 6.253 6.323 750,875 +0.04(+0.59%)
Jan 22, 2019 6.327 6.341 6.257 6.285 728,302 -0.07(-1.10%)
Jan 18, 2019 6.318 6.374 6.295 6.355 577,129 +0.04(+0.59%)
Jan 17, 2019 6.323 6.352 6.295 6.318 541,408 -0.01(-0.22%)
Jan 16, 2019 6.215 6.341 6.215 6.332 1,061,899 +0.12(+1.88%)
Jan 15, 2019 6.183 6.229 6.176 6.215 557,388 +0.05(+0.76%)
Jan 14, 2019 6.215 6.230 6.164 6.169 580,865 -0.06(-0.90%)
Jan 11, 2019 6.201 6.262 6.197 6.225 772,508 -0.01(-0.15%)
Jan 10, 2019 6.145 6.243 6.141 6.234 1,143,591 +0.08(+1.29%)
Jan 09, 2019 6.187 6.206 6.117 6.155 873,691 -0.03(-0.53%)
Jan 08, 2019 6.225 6.248 6.187 6.187 629,054 +0.00(+0.08%)
Jan 07, 2019 6.057 6.229 6.052 6.183 860,373 +0.13(+2.08%)
Jan 04, 2019 5.992 6.071 5.968 6.057 977,324 +0.10(+1.64%)
Jan 03, 2019 5.954 5.996 5.954 5.959 822,052 +0.00(+0.00%)
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.