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 (%)
Apr 30, 2020 4.412 4.412 4.197 4.333 1,691,872 -0.04(-0.91%)
Apr 29, 2020 4.271 4.446 4.271 4.373 1,682,944 +0.23(+5.46%)
Apr 28, 2020 4.401 4.514 4.123 4.146 2,070,982 -0.15(-3.43%)
Apr 27, 2020 4.101 4.356 4.101 4.293 2,370,137 +0.24(+6.01%)
Apr 24, 2020 3.806 4.055 3.778 4.050 1,440,698 +0.24(+6.40%)
Apr 23, 2020 3.823 3.863 3.591 3.806 2,559,026 -0.05(-1.18%)
Apr 22, 2020 3.970 4.016 3.834 3.851 1,336,267 -0.08(-2.02%)
Apr 21, 2020 3.936 4.050 3.857 3.931 1,372,736 -0.08(-2.12%)
Apr 20, 2020 4.016 4.078 3.914 4.016 1,670,542 -0.12(-2.88%)
Apr 17, 2020 4.276 4.378 4.106 4.135 2,946,722 +0.07(+1.67%)
Apr 16, 2020 4.106 4.203 3.986 4.067 1,583,873 -0.04(-0.97%)
Apr 15, 2020 4.135 4.282 3.948 4.106 2,485,637 -0.23(-5.35%)
Apr 14, 2020 4.282 4.397 4.123 4.339 2,938,452 +0.20(+4.93%)
Apr 13, 2020 4.191 4.191 3.755 4.135 3,539,077 -0.01(-0.27%)
Apr 09, 2020 3.840 4.350 3.840 4.146 3,672,721 +0.46(+12.44%)
Apr 08, 2020 3.359 3.902 3.228 3.687 4,490,160 +0.52(+16.46%)
Apr 07, 2020 3.092 3.330 3.036 3.166 5,378,628 +0.32(+11.35%)
Apr 06, 2020 3.008 3.177 2.832 2.843 3,234,397 -0.02(-0.79%)
Apr 03, 2020 3.313 3.313 2.758 2.866 3,567,847 -0.33(-10.28%)
Apr 02, 2020 3.336 3.353 3.115 3.194 2,601,560 -0.18(-5.37%)
Apr 01, 2020 3.687 3.699 3.319 3.376 2,510,319 -0.48(-12.35%)
Mar 31, 2020 4.248 4.342 3.767 3.851 2,315,618 -0.45(-10.41%)
Mar 30, 2020 4.514 4.554 4.237 4.299 4,051,711 -0.39(-8.22%)
Mar 27, 2020 4.758 4.814 4.310 4.684 3,518,764 +0.13(+2.86%)
Mar 26, 2020 4.305 4.945 4.305 4.554 3,537,555 +0.30(+7.06%)
Mar 25, 2020 3.540 4.588 3.540 4.254 5,822,506 +0.82(+23.72%)
Mar 24, 2020 3.126 3.840 3.126 3.438 3,096,359 +0.52(+17.86%)
Mar 23, 2020 3.398 3.407 2.730 2.917 4,497,842 -0.57(-16.26%)
Mar 20, 2020 3.534 3.993 3.370 3.483 3,910,895 +0.02(+0.65%)
Mar 19, 2020 3.393 3.531 2.617 3.461 6,386,688 -0.13(-3.63%)
Mar 18, 2020 4.242 4.242 3.347 3.591 6,594,923 -0.80(-18.19%)
Mar 17, 2020 4.627 4.632 3.987 4.390 4,232,687 -0.13(-2.88%)
Mar 16, 2020 4.537 5.098 4.458 4.520 3,205,975 -1.30(-22.30%)
Mar 13, 2020 5.907 5.998 5.471 5.817 3,485,042 +0.15(+2.70%)
Mar 12, 2020 5.851 5.851 5.222 5.664 4,017,198 -0.37(-6.10%)
Mar 11, 2020 6.069 6.139 5.899 6.032 4,211,069 -0.07(-1.13%)
Mar 10, 2020 6.580 6.607 6.000 6.101 2,723,193 -0.14(-2.22%)
Mar 09, 2020 6.431 6.485 5.287 6.240 4,442,126 -0.60(-8.72%)
Mar 06, 2020 6.969 7.017 6.735 6.836 4,110,267 -0.28(-3.89%)
Mar 05, 2020 7.065 7.161 7.054 7.113 1,639,381 -0.03(-0.37%)
Mar 04, 2020 7.033 7.177 7.001 7.139 1,638,130 +0.17(+2.44%)
Mar 03, 2020 6.996 7.123 6.911 6.969 2,787,709 +0.02(+0.31%)
Mar 02, 2020 6.815 7.001 6.815 6.948 3,527,827 +0.14(+2.03%)
Feb 28, 2020 6.921 6.926 6.708 6.809 5,294,343 -0.21(-2.96%)
Feb 27, 2020 7.113 7.182 6.847 7.017 3,341,228 -0.28(-3.80%)
Feb 26, 2020 7.230 7.395 7.229 7.294 1,371,333 +0.04(+0.59%)
Feb 25, 2020 7.533 7.533 7.113 7.251 3,082,199 -0.27(-3.61%)
Feb 24, 2020 7.496 7.533 7.472 7.523 1,240,839 -0.04(-0.49%)
Feb 21, 2020 7.581 7.589 7.512 7.560 1,049,589 -0.02(-0.28%)
Feb 20, 2020 7.560 7.597 7.528 7.581 988,979 +0.02(+0.28%)
Feb 19, 2020 7.619 7.645 7.544 7.560 1,309,220 -0.10(-1.32%)
Feb 18, 2020 7.640 7.693 7.640 7.661 877,179 +0.03(+0.35%)
Feb 14, 2020 7.677 7.688 7.613 7.635 865,517 -0.05(-0.69%)
Feb 13, 2020 7.619 7.688 7.608 7.688 639,184 +0.05(+0.63%)
Feb 12, 2020 7.624 7.661 7.608 7.640 787,152 +0.03(+0.35%)
Feb 11, 2020 7.581 7.629 7.581 7.613 672,599 +0.03(+0.42%)
Feb 10, 2020 7.592 7.624 7.571 7.581 842,761 +0.01(+0.07%)
Feb 07, 2020 7.560 7.592 7.531 7.576 847,673 +0.02(+0.21%)
Feb 06, 2020 7.576 7.629 7.544 7.560 986,956 -0.01(-0.07%)
Feb 05, 2020 7.528 7.592 7.517 7.565 1,181,825 +0.05(+0.64%)
Feb 04, 2020 7.555 7.560 7.507 7.517 858,328 -0.03(-0.42%)
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.