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, 2019 6.551 6.598 6.416 6.458 1,591,151 -0.11(-1.70%)
Feb 27, 2019 6.551 6.570 6.532 6.570 505,227 +0.02(+0.36%)
Feb 26, 2019 6.556 6.584 6.514 6.546 811,170 -0.01(-0.14%)
Feb 25, 2019 6.598 6.607 6.500 6.556 966,275 -0.05(-0.71%)
Feb 22, 2019 6.537 6.607 6.505 6.602 1,229,537 +0.07(+1.07%)
Feb 21, 2019 6.481 6.551 6.477 6.532 990,919 +0.03(+0.50%)
Feb 20, 2019 6.435 6.505 6.420 6.500 1,240,361 +0.03(+0.50%)
Feb 19, 2019 6.453 6.472 6.435 6.467 1,037,068 +0.01(+0.22%)
Feb 15, 2019 6.421 6.467 6.411 6.453 1,232,754 +0.06(+0.95%)
Feb 14, 2019 6.379 6.430 6.341 6.393 1,408,363 +0.00(+0.07%)
Feb 13, 2019 6.355 6.400 6.355 6.388 1,441,162 +0.01(+0.22%)
Feb 12, 2019 6.304 6.397 6.299 6.374 7,429,059 -0.10(-1.51%)
Feb 11, 2019 6.509 6.537 6.463 6.472 468,478 -0.03(-0.50%)
Feb 08, 2019 6.472 6.505 6.444 6.505 547,747 +0.03(+0.43%)
Feb 07, 2019 6.505 6.505 6.433 6.477 352,375 -0.04(-0.57%)
Feb 06, 2019 6.556 6.560 6.491 6.514 617,099 -0.04(-0.57%)
Feb 05, 2019 6.523 6.563 6.509 6.551 757,075 +0.04(+0.57%)
Feb 04, 2019 6.477 6.535 6.463 6.514 613,222 +0.04(+0.65%)
Feb 01, 2019 6.551 6.551 6.458 6.472 940,221 -0.07(-1.14%)
Jan 31, 2019 6.486 6.546 6.463 6.546 1,015,355 +0.05(+0.72%)
Jan 30, 2019 6.458 6.523 6.439 6.500 603,225 +0.06(+0.94%)
Jan 29, 2019 6.435 6.465 6.407 6.439 454,688 +0.01(+0.14%)
Jan 28, 2019 6.411 6.435 6.374 6.430 691,614 +0.01(+0.22%)
Jan 25, 2019 6.430 6.449 6.369 6.416 757,281 +0.00(+0.07%)
Jan 24, 2019 6.327 6.425 6.281 6.411 908,596 +0.09(+1.40%)
Jan 23, 2019 6.295 6.334 6.253 6.323 750,875 +0.04(+0.59%)
Jan 22, 2019 6.327 6.341 6.257 6.285 728,302 -0.07(-1.10%)
Jan 18, 2019 6.318 6.374 6.295 6.355 577,129 +0.04(+0.59%)
Jan 17, 2019 6.323 6.352 6.295 6.318 541,408 -0.01(-0.22%)
Jan 16, 2019 6.215 6.341 6.215 6.332 1,061,899 +0.12(+1.88%)
Jan 15, 2019 6.183 6.229 6.176 6.215 557,388 +0.05(+0.76%)
Jan 14, 2019 6.215 6.230 6.164 6.169 580,865 -0.06(-0.90%)
Jan 11, 2019 6.201 6.262 6.197 6.225 772,508 -0.01(-0.15%)
Jan 10, 2019 6.145 6.243 6.141 6.234 1,143,591 +0.08(+1.29%)
Jan 09, 2019 6.187 6.206 6.117 6.155 873,691 -0.03(-0.53%)
Jan 08, 2019 6.225 6.248 6.187 6.187 629,054 +0.00(+0.08%)
Jan 07, 2019 6.057 6.229 6.052 6.183 860,373 +0.13(+2.08%)
Jan 04, 2019 5.992 6.071 5.968 6.057 977,324 +0.10(+1.64%)
Jan 03, 2019 5.954 5.996 5.954 5.959 822,052 +0.00(+0.00%)
Jan 02, 2019 5.838 6.001 5.828 5.959 508,946 +0.09(+1.59%)
Dec 31, 2018 5.908 5.950 5.777 5.866 1,804,307 -0.05(-0.79%)
Dec 28, 2018 5.987 5.987 5.828 5.912 1,235,756 +0.01(+0.16%)
Dec 27, 2018 5.861 5.938 5.758 5.903 1,227,107 -0.02(-0.39%)
Dec 26, 2018 5.721 5.936 5.721 5.926 947,374 +0.21(+3.67%)
Dec 24, 2018 5.707 5.731 5.623 5.717 524,370 +0.00(+0.08%)
Dec 21, 2018 5.744 5.880 5.670 5.712 1,585,122 -0.03(-0.57%)
Dec 20, 2018 5.870 5.916 5.726 5.744 1,815,717 -0.10(-1.75%)
Dec 19, 2018 5.842 5.940 5.800 5.847 1,260,849 +0.02(+0.40%)
Dec 18, 2018 5.842 5.940 5.796 5.824 954,944 +0.01(+0.16%)
Dec 17, 2018 6.164 6.164 5.805 5.814 2,504,077 -0.17(-2.88%)
Dec 14, 2018 5.996 6.038 5.968 5.987 832,559 -0.01(-0.23%)
Dec 13, 2018 6.080 6.085 5.973 6.001 884,917 -0.03(-0.46%)
Dec 12, 2018 6.024 6.061 5.993 6.029 863,533 +0.04(+0.68%)
Dec 11, 2018 6.002 6.043 5.956 5.988 706,298 +0.03(+0.46%)
Dec 10, 2018 6.043 6.058 5.920 5.961 911,604 -0.05(-0.91%)
Dec 07, 2018 6.020 6.102 6.002 6.015 619,818 -0.01(-0.15%)
Dec 06, 2018 6.056 6.095 5.924 6.024 950,246 -0.08(-1.27%)
Dec 04, 2018 6.211 6.215 6.097 6.102 478,730 -0.11(-1.83%)
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.