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 (%)
Jan 31, 2019 6.705 6.767 6.681 6.767 982,225 +0.05(+0.72%)
Jan 30, 2019 6.676 6.743 6.656 6.719 583,542 +0.06(+0.94%)
Jan 29, 2019 6.652 6.683 6.623 6.656 439,852 +0.01(+0.15%)
Jan 28, 2019 6.628 6.652 6.589 6.647 669,047 +0.01(+0.22%)
Jan 25, 2019 6.647 6.666 6.584 6.632 732,571 +0.00(+0.07%)
Jan 24, 2019 6.541 6.642 6.493 6.628 878,949 +0.09(+1.40%)
Jan 23, 2019 6.507 6.548 6.464 6.536 726,374 +0.04(+0.59%)
Jan 22, 2019 6.541 6.555 6.468 6.497 704,538 -0.07(-1.10%)
Jan 18, 2019 6.531 6.589 6.507 6.570 558,298 +0.04(+0.59%)
Jan 17, 2019 6.536 6.566 6.507 6.531 523,742 -0.01(-0.22%)
Jan 16, 2019 6.425 6.555 6.425 6.546 1,027,250 +0.12(+1.88%)
Jan 15, 2019 6.391 6.440 6.384 6.425 539,200 +0.05(+0.76%)
Jan 14, 2019 6.425 6.440 6.372 6.377 561,912 -0.06(-0.90%)
Jan 11, 2019 6.411 6.473 6.406 6.435 747,302 -0.01(-0.15%)
Jan 10, 2019 6.353 6.454 6.348 6.444 1,106,276 +0.08(+1.29%)
Jan 09, 2019 6.396 6.415 6.324 6.362 845,183 -0.03(-0.53%)
Jan 08, 2019 6.435 6.459 6.396 6.396 608,528 +0.00(+0.08%)
Jan 07, 2019 6.261 6.440 6.256 6.391 832,299 +0.13(+2.08%)
Jan 04, 2019 6.194 6.276 6.170 6.261 945,434 +0.10(+1.64%)
Jan 03, 2019 6.155 6.199 6.155 6.160 795,229 +0.00(+0.00%)
Jan 02, 2019 6.035 6.203 6.025 6.160 492,339 +0.10(+1.59%)
Dec 31, 2018 6.107 6.150 5.972 6.064 1,745,433 -0.05(-0.79%)
Dec 28, 2018 6.189 6.189 6.025 6.112 1,195,434 +0.01(+0.16%)
Dec 27, 2018 6.059 6.138 5.953 6.102 1,187,067 -0.02(-0.39%)
Dec 26, 2018 5.914 6.136 5.914 6.126 916,461 +0.22(+3.67%)
Dec 24, 2018 5.900 5.924 5.813 5.909 507,260 +0.00(+0.08%)
Dec 21, 2018 5.938 6.078 5.861 5.905 1,533,400 -0.03(-0.57%)
Dec 20, 2018 6.068 6.115 5.919 5.938 1,756,471 -0.11(-1.75%)
Dec 19, 2018 6.039 6.141 5.996 6.044 1,219,708 +0.02(+0.40%)
Dec 18, 2018 6.039 6.141 5.991 6.020 923,785 +0.01(+0.16%)
Dec 17, 2018 6.372 6.372 6.001 6.011 2,422,371 -0.18(-2.88%)
Dec 14, 2018 6.199 6.242 6.170 6.189 805,393 -0.01(-0.23%)
Dec 13, 2018 6.285 6.290 6.174 6.203 856,042 -0.03(-0.46%)
Dec 12, 2018 6.228 6.265 6.195 6.232 835,356 +0.04(+0.68%)
Dec 11, 2018 6.204 6.246 6.157 6.190 683,252 +0.03(+0.46%)
Dec 10, 2018 6.246 6.262 6.120 6.162 881,859 -0.06(-0.91%)
Dec 07, 2018 6.223 6.307 6.204 6.218 599,594 -0.01(-0.15%)
Dec 06, 2018 6.260 6.300 6.124 6.228 919,240 -0.08(-1.27%)
Dec 04, 2018 6.420 6.425 6.303 6.307 463,110 -0.12(-1.83%)
Dec 03, 2018 6.411 6.434 6.408 6.425 486,785 +0.03(+0.51%)
Nov 30, 2018 6.397 6.401 6.359 6.392 351,537 -0.01(-0.15%)
Nov 29, 2018 6.387 6.411 6.366 6.401 531,635 +0.00(+0.07%)
Nov 28, 2018 6.383 6.400 6.368 6.397 480,791 +0.02(+0.37%)
Nov 27, 2018 6.322 6.378 6.312 6.373 570,534 +0.06(+0.89%)
Nov 26, 2018 6.326 6.397 6.312 6.317 662,769 +0.02(+0.30%)
Nov 23, 2018 6.275 6.312 6.251 6.298 183,540 +0.02(+0.37%)
Nov 21, 2018 6.275 6.275 6.275 0 +0.05(+0.83%)
Nov 20, 2018 6.293 6.317 6.209 6.223 940,635 -0.10(-1.56%)
Nov 19, 2018 6.336 6.373 6.303 6.322 499,830 -0.01(-0.15%)
Nov 16, 2018 6.303 6.359 6.289 6.331 432,874 +0.03(+0.45%)
Nov 15, 2018 6.359 6.385 6.293 6.303 515,287 -0.07(-1.03%)
Nov 14, 2018 6.383 6.434 6.359 6.368 641,825 +0.01(+0.22%)
Nov 13, 2018 6.326 6.378 6.322 6.354 583,761 +0.04(+0.59%)
Nov 12, 2018 6.430 6.443 6.317 6.317 532,993 -0.11(-1.75%)
Nov 09, 2018 6.378 6.462 6.373 6.430 763,971 +0.06(+0.88%)
Nov 08, 2018 6.434 6.594 6.350 6.373 1,097,234 -0.03(-0.44%)
Nov 07, 2018 6.392 6.439 6.387 6.401 447,788 +0.03(+0.44%)
Nov 06, 2018 6.340 6.392 6.333 6.373 641,276 +0.03(+0.52%)
Nov 05, 2018 6.298 6.364 6.298 6.340 609,457 +0.04(+0.67%)
Nov 02, 2018 6.336 6.345 6.284 6.298 1,026,081 -0.02(-0.37%)
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.