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, 2019 13.51 13.59 13.40 13.58 576,741 +0.05(+0.37%)
Oct 30, 2019 13.49 13.59 13.44 13.53 671,366 +0.03(+0.22%)
Oct 29, 2019 13.43 13.53 13.36 13.50 767,744 +0.03(+0.22%)
Oct 28, 2019 13.47 13.55 13.41 13.47 975,083 +0.03(+0.22%)
Oct 25, 2019 13.32 13.50 13.32 13.44 1,134,700 +0.10(+0.75%)
Oct 24, 2019 13.43 13.48 13.33 13.34 1,445,109 -0.07(-0.52%)
Oct 23, 2019 13.22 13.44 13.20 13.41 8,695,145 -0.14(-1.03%)
Oct 22, 2019 13.53 13.62 13.48 13.55 288,903 +0.04(+0.30%)
Oct 21, 2019 13.55 13.62 13.50 13.51 429,321 -0.04(-0.30%)
Oct 18, 2019 13.49 13.59 13.47 13.55 253,600 +0.06(+0.44%)
Oct 17, 2019 13.47 13.53 13.44 13.49 300,358 +0.05(+0.37%)
Oct 16, 2019 13.47 13.55 13.40 13.44 230,514 -0.04(-0.30%)
Oct 15, 2019 13.46 13.54 13.46 13.48 209,816 +0.06(+0.45%)
Oct 14, 2019 13.52 13.52 13.41 13.42 301,743 -0.10(-0.74%)
Oct 11, 2019 13.50 13.59 13.48 13.52 382,700 +0.09(+0.67%)
Oct 10, 2019 13.34 13.46 13.34 13.43 386,132 +0.12(+0.90%)
Oct 09, 2019 13.31 13.38 13.27 13.31 482,658 +0.00(+0.00%)
Oct 08, 2019 13.37 13.38 13.28 13.31 321,547 -0.10(-0.75%)
Oct 07, 2019 13.36 13.43 13.34 13.41 253,579 +0.03(+0.22%)
Oct 04, 2019 13.31 13.42 13.30 13.38 353,100 +0.09(+0.68%)
Oct 03, 2019 13.33 13.43 13.24 13.29 726,150 -0.02(-0.15%)
Oct 02, 2019 13.39 13.40 13.25 13.31 555,130 -0.14(-1.04%)
Oct 01, 2019 13.64 13.67 13.38 13.45 436,928 -0.18(-1.32%)
Sep 30, 2019 13.64 13.77 13.61 13.63 544,188 +0.01(+0.07%)
Sep 27, 2019 13.70 13.73 13.58 13.62 380,600 -0.05(-0.37%)
Sep 26, 2019 13.57 13.69 13.57 13.67 245,793 +0.10(+0.74%)
Sep 25, 2019 13.59 13.69 13.56 13.57 322,177 -0.02(-0.15%)
Sep 24, 2019 13.71 13.72 13.53 13.59 315,508 -0.12(-0.88%)
Sep 23, 2019 13.62 13.71 13.62 13.71 252,245 +0.03(+0.22%)
Sep 20, 2019 13.60 13.68 13.55 13.68 359,500 +0.09(+0.66%)
Sep 19, 2019 13.60 13.74 13.57 13.59 397,760 +0.00(+0.00%)
Sep 18, 2019 13.53 13.60 13.46 13.59 227,831 +0.08(+0.59%)
Sep 17, 2019 13.53 13.53 13.35 13.51 381,199 -0.06(-0.44%)
Sep 16, 2019 13.48 13.75 13.47 13.57 745,799 +0.08(+0.59%)
Sep 13, 2019 13.57 13.58 13.40 13.49 481,500 -0.05(-0.37%)
Sep 12, 2019 13.51 13.57 13.46 13.54 487,374 -0.20(-1.46%)
Sep 11, 2019 13.69 13.78 13.64 13.74 492,801 +0.06(+0.44%)
Sep 10, 2019 13.64 13.69 13.56 13.68 335,904 +0.06(+0.44%)
Sep 09, 2019 13.48 13.65 13.48 13.62 397,944 +0.15(+1.11%)
Sep 06, 2019 13.45 13.51 13.40 13.47 442,100 +0.03(+0.22%)
Sep 05, 2019 13.40 13.48 13.39 13.44 516,721 +0.06(+0.45%)
Sep 04, 2019 13.40 13.46 13.33 13.38 351,051 +0.01(+0.07%)
Sep 03, 2019 13.47 13.47 13.31 13.37 303,877 -0.12(-0.89%)
Aug 30, 2019 13.50 13.54 13.40 13.49 395,300 +0.02(+0.15%)
Aug 29, 2019 13.39 13.49 13.34 13.47 305,733 +0.14(+1.05%)
Aug 28, 2019 13.29 13.38 13.27 13.33 460,474 +0.03(+0.23%)
Aug 27, 2019 13.44 13.46 13.28 13.30 547,216 -0.14(-1.04%)
Aug 26, 2019 13.54 13.56 13.43 13.44 475,693 -0.01(-0.07%)
Aug 23, 2019 13.57 13.62 13.43 13.45 571,600 -0.14(-1.03%)
Aug 22, 2019 13.70 13.77 13.59 13.59 304,685 -0.12(-0.88%)
Aug 21, 2019 13.70 13.77 13.63 13.71 244,582 +0.02(+0.15%)
Aug 20, 2019 13.81 13.84 13.69 13.69 348,546 -0.08(-0.58%)
Aug 19, 2019 13.81 13.87 13.76 13.77 367,073 +0.03(+0.22%)
Aug 16, 2019 13.46 13.74 13.44 13.74 410,100 +0.34(+2.54%)
Aug 15, 2019 13.44 13.51 13.39 13.40 275,614 +0.01(+0.07%)
Aug 14, 2019 13.40 13.45 13.26 13.39 383,284 -0.07(-0.52%)
Aug 13, 2019 13.43 13.54 13.37 13.46 411,294 +0.09(+0.67%)
Aug 12, 2019 13.41 13.41 13.24 13.37 465,808 -0.04(-0.30%)
Aug 09, 2019 13.50 13.53 13.38 13.41 406,000 -0.12(-0.89%)
Aug 08, 2019 13.40 13.61 13.01 13.53 1,119,208 -0.01(-0.07%)
Aug 07, 2019 13.52 13.57 13.39 13.54 393,821 -0.04(-0.29%)
Aug 06, 2019 13.57 13.75 13.54 13.58 420,945 +0.07(+0.52%)
Aug 05, 2019 13.68 13.69 13.46 13.51 551,346 -0.23(-1.67%)
Aug 02, 2019 13.76 13.80 13.64 13.74 338,500 -0.02(-0.15%)
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.