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 (%)
Feb 28, 2020 13.00 13.01 12.60 12.79 2,818,700 -0.39(-2.96%)
Feb 27, 2020 13.36 13.49 12.86 13.18 1,778,865 -0.52(-3.80%)
Feb 26, 2020 13.58 13.89 13.58 13.70 730,096 +0.08(+0.59%)
Feb 25, 2020 14.15 14.15 13.36 13.62 1,640,958 -0.51(-3.61%)
Feb 24, 2020 14.08 14.15 14.03 14.13 660,621 -0.07(-0.49%)
Feb 21, 2020 14.24 14.25 14.11 14.20 558,800 -0.04(-0.28%)
Feb 20, 2020 14.20 14.27 14.14 14.24 526,531 +0.04(+0.28%)
Feb 19, 2020 14.31 14.36 14.17 14.20 697,027 -0.19(-1.32%)
Feb 18, 2020 14.35 14.45 14.35 14.39 467,009 +0.05(+0.35%)
Feb 14, 2020 14.42 14.44 14.30 14.34 460,800 -0.10(-0.69%)
Feb 13, 2020 14.31 14.44 14.29 14.44 340,301 +0.09(+0.63%)
Feb 12, 2020 14.32 14.39 14.29 14.35 419,079 +0.05(+0.35%)
Feb 11, 2020 14.24 14.33 14.24 14.30 358,091 +0.06(+0.42%)
Feb 10, 2020 14.26 14.32 14.22 14.24 448,685 +0.01(+0.07%)
Feb 07, 2020 14.20 14.26 14.14 14.23 451,300 +0.03(+0.21%)
Feb 06, 2020 14.23 14.33 14.17 14.20 525,454 -0.01(-0.07%)
Feb 05, 2020 14.14 14.26 14.12 14.21 629,202 +0.09(+0.64%)
Feb 04, 2020 14.19 14.20 14.10 14.12 456,973 -0.06(-0.42%)
Feb 03, 2020 14.16 14.20 14.08 14.18 372,978 +0.13(+0.93%)
Jan 31, 2020 14.03 14.12 14.02 14.05 609,500 -0.04(-0.28%)
Jan 30, 2020 14.02 14.10 14.01 14.09 347,775 +0.07(+0.50%)
Jan 29, 2020 14.08 14.09 13.99 14.02 427,306 -0.01(-0.07%)
Jan 28, 2020 13.97 14.04 13.95 14.03 331,696 +0.09(+0.65%)
Jan 27, 2020 14.10 14.12 13.91 13.94 554,796 -0.27(-1.90%)
Jan 24, 2020 14.20 14.24 14.13 14.21 720,500 +0.01(+0.07%)
Jan 23, 2020 14.15 14.22 14.04 14.20 556,272 +0.03(+0.21%)
Jan 22, 2020 14.18 14.21 14.12 14.17 516,355 -0.03(-0.21%)
Jan 21, 2020 14.19 14.22 14.04 14.20 817,093 -0.02(-0.14%)
Jan 17, 2020 14.10 14.22 14.04 14.22 643,800 +0.13(+0.92%)
Jan 16, 2020 14.08 14.10 14.04 14.09 304,335 +0.03(+0.21%)
Jan 15, 2020 14.02 14.07 13.97 14.06 273,088 +0.05(+0.36%)
Jan 14, 2020 14.00 14.02 13.98 14.01 302,517 +0.00(+0.00%)
Jan 13, 2020 13.92 14.02 13.91 14.01 420,866 +0.12(+0.86%)
Jan 10, 2020 13.84 13.94 13.81 13.89 505,600 +0.08(+0.58%)
Jan 09, 2020 13.90 13.94 13.79 13.81 608,299 -0.07(-0.50%)
Jan 08, 2020 13.90 13.93 13.82 13.88 554,791 -0.01(-0.07%)
Jan 07, 2020 13.85 14.00 13.85 13.89 476,071 -0.05(-0.36%)
Jan 06, 2020 13.79 13.97 13.79 13.94 595,748 +0.15(+1.09%)
Jan 03, 2020 13.71 13.84 13.71 13.79 450,700 +0.03(+0.22%)
Jan 02, 2020 13.79 13.80 13.69 13.76 590,407 +0.02(+0.15%)
Dec 31, 2019 13.69 13.77 13.68 13.74 394,800 +0.02(+0.15%)
Dec 30, 2019 13.73 13.80 13.66 13.72 568,965 -0.06(-0.44%)
Dec 27, 2019 13.83 13.84 13.71 13.78 507,500 -0.02(-0.14%)
Dec 26, 2019 13.86 13.86 13.70 13.80 468,616 -0.03(-0.22%)
Dec 24, 2019 13.80 13.89 13.76 13.83 353,400 +0.06(+0.44%)
Dec 23, 2019 13.81 13.84 13.69 13.77 746,956 -0.04(-0.29%)
Dec 20, 2019 13.82 13.87 13.75 13.81 1,382,900 +0.02(+0.15%)
Dec 19, 2019 13.73 13.85 13.71 13.79 584,657 +0.06(+0.44%)
Dec 18, 2019 13.84 13.86 13.72 13.73 434,360 -0.11(-0.79%)
Dec 17, 2019 13.76 13.85 13.76 13.84 501,040 +0.07(+0.51%)
Dec 16, 2019 13.56 13.81 13.56 13.77 964,171 +0.24(+1.77%)
Dec 13, 2019 13.45 13.59 13.45 13.53 437,200 +0.03(+0.22%)
Dec 12, 2019 13.44 13.56 13.42 13.50 623,107 -0.23(-1.68%)
Dec 11, 2019 13.81 13.82 13.71 13.73 587,122 -0.09(-0.65%)
Dec 10, 2019 13.82 13.83 13.78 13.82 373,352 +0.00(+0.00%)
Dec 09, 2019 13.81 13.92 13.79 13.82 668,098 +0.03(+0.22%)
Dec 06, 2019 13.74 13.82 13.71 13.79 698,400 +0.09(+0.66%)
Dec 05, 2019 13.74 13.78 13.64 13.70 1,059,100 +0.17(+1.26%)
Dec 04, 2019 13.47 13.57 13.45 13.53 431,002 +0.10(+0.74%)
Dec 03, 2019 13.45 13.46 13.37 13.43 467,001 -0.05(-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.