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 (%)
Oct 31, 2018 6.223 6.312 6.218 6.251 1,064,222 +0.06(+0.91%)
Oct 30, 2018 6.157 6.223 6.157 6.195 583,933 +0.05(+0.84%)
Oct 29, 2018 6.152 6.223 6.120 6.143 557,637 +0.01(+0.23%)
Oct 26, 2018 6.073 6.148 6.040 6.129 694,345 -0.00(-0.08%)
Oct 25, 2018 6.096 6.152 6.087 6.134 488,571 +0.08(+1.32%)
Oct 24, 2018 6.143 6.152 6.049 6.054 871,068 -0.08(-1.23%)
Oct 23, 2018 6.157 6.171 6.030 6.129 852,171 -0.06(-0.99%)
Oct 22, 2018 6.199 6.228 6.181 6.190 430,666 -0.00(-0.08%)
Oct 19, 2018 6.218 6.265 6.176 6.195 380,921 -0.02(-0.30%)
Oct 18, 2018 6.223 6.256 6.194 6.213 390,709 -0.01(-0.23%)
Oct 17, 2018 6.218 6.246 6.209 6.228 269,753 -0.01(-0.15%)
Oct 16, 2018 6.204 6.256 6.190 6.237 349,891 +0.03(+0.53%)
Oct 15, 2018 6.199 6.242 6.152 6.204 554,940 +0.01(+0.23%)
Oct 12, 2018 6.176 6.258 6.157 6.190 706,908 +0.05(+0.76%)
Oct 11, 2018 6.232 6.268 6.143 6.143 889,531 -0.10(-1.65%)
Oct 10, 2018 6.345 6.354 6.232 6.246 576,522 -0.13(-2.06%)
Oct 09, 2018 6.270 6.378 6.270 6.378 565,205 +0.11(+1.72%)
Oct 08, 2018 6.368 6.373 6.260 6.270 479,000 -0.11(-1.77%)
Oct 05, 2018 6.331 6.397 6.307 6.383 793,994 +0.04(+0.67%)
Oct 04, 2018 6.373 6.411 6.322 6.340 518,808 -0.07(-1.10%)
Oct 03, 2018 6.397 6.430 6.392 6.411 298,945 +0.00(+0.07%)
Oct 02, 2018 6.458 6.465 6.397 6.406 459,013 -0.09(-1.37%)
Oct 01, 2018 6.345 6.519 6.345 6.495 1,386,389 +0.15(+2.44%)
Sep 28, 2018 6.387 6.387 6.340 6.340 679,228 +0.00(+0.00%)
Sep 27, 2018 6.364 6.387 6.340 6.340 399,728 -0.02(-0.37%)
Sep 26, 2018 6.317 6.411 6.293 6.364 475,393 +0.00(+0.00%)
Sep 25, 2018 6.364 6.387 6.340 6.364 199,825 -0.02(-0.37%)
Sep 24, 2018 6.387 6.411 6.364 6.387 237,423 +0.02(+0.37%)
Sep 21, 2018 6.434 6.434 6.340 6.364 530,819 -0.07(-1.09%)
Sep 20, 2018 6.434 6.434 6.387 6.434 403,152 +0.05(+0.74%)
Sep 19, 2018 6.458 6.458 6.387 6.387 522,066 -0.07(-1.09%)
Sep 18, 2018 6.364 6.469 6.340 6.458 872,559 +0.12(+1.85%)
Sep 17, 2018 6.364 6.364 6.293 6.340 466,968 -0.02(-0.37%)
Sep 14, 2018 6.411 6.411 6.317 6.364 562,758 -0.02(-0.37%)
Sep 13, 2018 6.317 6.387 6.270 6.387 621,964 +0.11(+1.80%)
Sep 12, 2018 6.320 6.320 6.252 6.275 570,984 -0.05(-0.72%)
Sep 11, 2018 6.320 6.343 6.252 6.320 584,021 +0.00(+0.00%)
Sep 10, 2018 6.252 6.343 6.229 6.320 914,491 +0.11(+1.85%)
Sep 07, 2018 6.252 6.297 6.137 6.206 984,507 -0.07(-1.09%)
Sep 06, 2018 6.297 6.320 6.252 6.275 567,381 -0.02(-0.36%)
Sep 05, 2018 6.297 6.320 6.252 6.297 604,196 +0.00(+0.00%)
Sep 04, 2018 6.297 6.343 6.275 6.297 557,700 +0.00(+0.00%)
Aug 31, 2018 6.297 6.297 6.297 0 -0.02(-0.36%)
Aug 30, 2018 6.366 6.366 6.320 6.320 274,926 -0.05(-0.72%)
Aug 29, 2018 6.320 6.366 6.297 6.366 422,447 +0.05(+0.72%)
Aug 28, 2018 6.343 6.343 6.275 6.320 468,188 +0.00(+0.00%)
Aug 27, 2018 6.320 6.343 6.320 6.320 346,892 +0.00(+0.00%)
Aug 24, 2018 6.389 6.389 6.297 6.320 610,704 -0.05(-0.72%)
Aug 23, 2018 6.435 6.435 6.343 6.366 268,688 -0.02(-0.36%)
Aug 22, 2018 6.412 6.458 6.366 6.389 632,257 -0.02(-0.36%)
Aug 21, 2018 6.366 6.435 6.343 6.412 429,002 +0.05(+0.72%)
Aug 20, 2018 6.389 6.412 6.366 6.366 255,928 -0.02(-0.36%)
Aug 17, 2018 6.389 6.412 6.343 6.389 317,688 -0.02(-0.36%)
Aug 16, 2018 6.320 6.435 6.320 6.412 350,331 +0.09(+1.45%)
Aug 15, 2018 6.412 6.424 6.286 6.320 809,678 -0.11(-1.78%)
Aug 14, 2018 6.435 6.453 6.389 6.435 224,013 +0.00(+0.00%)
Aug 13, 2018 6.412 6.458 6.389 6.435 278,271 +0.05(+0.72%)
Aug 10, 2018 6.458 6.458 6.389 6.389 220,526 -0.07(-1.06%)
Aug 09, 2018 6.458 6.481 6.412 6.458 358,798 +0.00(+0.00%)
Aug 08, 2018 6.435 6.481 6.297 6.458 979,151 -0.02(-0.35%)
Aug 07, 2018 6.458 6.481 6.435 6.481 433,775 +0.02(+0.35%)
Aug 06, 2018 6.458 6.481 6.435 6.458 251,456 +0.00(+0.00%)
Aug 03, 2018 6.481 6.481 6.412 6.458 708,740 -0.02(-0.35%)
Aug 02, 2018 6.481 6.481 6.435 6.481 200,550 +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.