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 (%)
Sep 28, 2018 6.179 6.179 6.133 6.133 702,138 +0.00(+0.00%)
Sep 27, 2018 6.156 6.179 6.133 6.133 413,211 -0.02(-0.37%)
Sep 26, 2018 6.111 6.202 6.088 6.156 491,428 +0.00(+0.00%)
Sep 25, 2018 6.156 6.179 6.133 6.156 206,565 -0.02(-0.37%)
Sep 24, 2018 6.179 6.202 6.156 6.179 245,431 +0.02(+0.37%)
Sep 21, 2018 6.224 6.224 6.133 6.156 548,724 -0.07(-1.09%)
Sep 20, 2018 6.224 6.224 6.179 6.224 416,751 +0.05(+0.74%)
Sep 19, 2018 6.247 6.247 6.179 6.179 539,676 -0.07(-1.09%)
Sep 18, 2018 6.156 6.258 6.133 6.247 901,990 +0.11(+1.85%)
Sep 17, 2018 6.156 6.156 6.088 6.133 482,719 -0.02(-0.37%)
Sep 14, 2018 6.202 6.202 6.111 6.156 581,740 -0.02(-0.37%)
Sep 13, 2018 6.111 6.179 6.065 6.179 642,943 +0.11(+1.80%)
Sep 12, 2018 6.114 6.114 6.048 6.070 590,243 -0.04(-0.72%)
Sep 11, 2018 6.114 6.136 6.048 6.114 603,720 +0.00(+0.00%)
Sep 10, 2018 6.048 6.136 6.026 6.114 945,337 +0.11(+1.85%)
Sep 07, 2018 6.048 6.092 5.937 6.003 1,017,715 -0.07(-1.09%)
Sep 06, 2018 6.092 6.114 6.048 6.070 586,519 -0.02(-0.36%)
Sep 05, 2018 6.092 6.114 6.048 6.092 624,575 +0.00(+0.00%)
Sep 04, 2018 6.092 6.136 6.070 6.092 576,511 +0.00(+0.00%)
Aug 31, 2018 6.092 6.092 6.092 0 -0.02(-0.36%)
Aug 30, 2018 6.158 6.158 6.114 6.114 284,199 -0.04(-0.72%)
Aug 29, 2018 6.114 6.158 6.092 6.158 436,696 +0.04(+0.72%)
Aug 28, 2018 6.136 6.136 6.070 6.114 483,980 +0.00(+0.00%)
Aug 27, 2018 6.114 6.136 6.114 6.114 358,592 +0.00(+0.00%)
Aug 24, 2018 6.181 6.181 6.092 6.114 631,304 -0.04(-0.72%)
Aug 23, 2018 6.225 6.225 6.136 6.158 277,751 -0.02(-0.36%)
Aug 22, 2018 6.203 6.247 6.158 6.181 653,583 -0.02(-0.36%)
Aug 21, 2018 6.158 6.225 6.136 6.203 443,472 +0.04(+0.72%)
Aug 20, 2018 6.181 6.203 6.158 6.158 264,560 -0.02(-0.36%)
Aug 17, 2018 6.181 6.203 6.136 6.181 328,404 -0.02(-0.36%)
Aug 16, 2018 6.114 6.225 6.114 6.203 362,147 +0.09(+1.45%)
Aug 15, 2018 6.203 6.214 6.081 6.114 836,989 -0.11(-1.78%)
Aug 14, 2018 6.225 6.243 6.181 6.225 231,569 +0.00(+0.00%)
Aug 13, 2018 6.203 6.247 6.181 6.225 287,657 +0.04(+0.72%)
Aug 10, 2018 6.247 6.247 6.181 6.181 227,964 -0.07(-1.06%)
Aug 09, 2018 6.247 6.269 6.203 6.247 370,900 +0.00(+0.00%)
Aug 08, 2018 6.225 6.269 6.092 6.247 1,012,178 -0.02(-0.35%)
Aug 07, 2018 6.247 6.269 6.225 6.269 448,406 +0.02(+0.35%)
Aug 06, 2018 6.247 6.269 6.225 6.247 259,938 +0.00(+0.00%)
Aug 03, 2018 6.269 6.269 6.203 6.247 732,646 -0.02(-0.35%)
Aug 02, 2018 6.269 6.269 6.225 6.269 207,314 +0.00(+0.00%)
Aug 01, 2018 6.313 6.313 6.247 6.269 380,477 -0.04(-0.70%)
Jul 31, 2018 6.313 6.313 6.203 6.313 452,331 +0.00(+0.00%)
Jul 30, 2018 6.336 6.336 6.225 6.313 438,315 +0.00(+0.00%)
Jul 27, 2018 6.269 6.336 6.269 6.313 1,027,872 +0.02(+0.35%)
Jul 26, 2018 6.203 6.291 6.203 6.291 649,667 +0.09(+1.43%)
Jul 25, 2018 6.181 6.225 6.181 6.203 324,411 +0.00(+0.00%)
Jul 24, 2018 6.158 6.225 6.136 6.203 670,676 +0.09(+1.45%)
Jul 23, 2018 6.136 6.158 6.114 6.114 340,622 +0.00(+0.00%)
Jul 20, 2018 6.181 6.181 6.103 6.114 344,226 -0.04(-0.72%)
Jul 19, 2018 6.181 6.225 6.158 6.158 263,026 -0.02(-0.36%)
Jul 18, 2018 6.114 6.203 6.114 6.181 283,633 +0.09(+1.45%)
Jul 17, 2018 6.070 6.114 6.048 6.092 757,476 +0.02(+0.36%)
Jul 16, 2018 6.136 6.158 6.048 6.070 500,055 -0.07(-1.08%)
Jul 13, 2018 6.092 6.158 6.070 6.136 428,196 +0.07(+1.09%)
Jul 12, 2018 6.158 6.158 6.070 6.070 505,032 -0.07(-1.08%)
Jul 11, 2018 6.136 6.181 6.136 6.136 290,438 +0.00(+0.00%)
Jul 10, 2018 6.158 6.203 6.136 6.136 381,147 -0.02(-0.36%)
Jul 09, 2018 6.136 6.225 6.116 6.158 707,351 +0.04(+0.72%)
Jul 06, 2018 6.114 6.136 6.092 6.114 496,678 -0.02(-0.36%)
Jul 05, 2018 6.114 6.158 6.094 6.136 389,203 +0.04(+0.73%)
Jul 03, 2018 6.092 6.092 6.092 0 -0.02(-0.36%)
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.