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 11, 2020 6.085 6.085 6.085 0 +0.03(+0.48%)
Sep 10, 2020 6.027 6.109 6.027 6.056 688,494 +0.03(+0.48%)
Sep 09, 2020 6.050 6.074 5.963 6.027 630,294 +0.04(+0.68%)
Sep 08, 2020 5.875 6.068 5.840 5.986 1,105,288 +0.15(+2.60%)
Sep 04, 2020 5.852 5.887 5.711 5.834 1,448,979 +0.06(+1.01%)
Sep 03, 2020 5.840 5.898 5.758 5.776 770,199 -0.05(-0.90%)
Sep 02, 2020 5.852 5.857 5.799 5.828 658,203 -0.05(-0.80%)
Sep 01, 2020 5.834 5.887 5.793 5.875 393,786 +0.04(+0.70%)
Aug 31, 2020 5.893 5.904 5.811 5.834 441,931 -0.07(-1.19%)
Aug 28, 2020 5.863 5.907 5.828 5.904 711,989 +0.09(+1.51%)
Aug 27, 2020 5.758 5.872 5.755 5.817 728,195 +0.04(+0.71%)
Aug 26, 2020 5.840 5.881 5.747 5.776 613,527 -0.08(-1.40%)
Aug 25, 2020 5.957 5.957 5.834 5.857 752,621 -0.09(-1.47%)
Aug 24, 2020 5.770 5.945 5.732 5.945 1,095,567 +0.20(+3.56%)
Aug 21, 2020 5.729 5.761 5.665 5.741 655,996 -0.01(-0.10%)
Aug 20, 2020 5.735 5.822 5.735 5.747 461,053 -0.05(-0.91%)
Aug 19, 2020 5.782 5.840 5.752 5.799 700,832 +0.03(+0.51%)
Aug 18, 2020 5.910 5.933 5.764 5.770 1,247,783 -0.15(-2.56%)
Aug 17, 2020 5.951 5.992 5.840 5.922 701,083 -0.02(-0.39%)
Aug 14, 2020 5.928 5.965 5.840 5.945 777,572 -0.04(-0.59%)
Aug 13, 2020 6.009 6.112 5.928 5.980 540,660 -0.05(-0.87%)
Aug 12, 2020 6.149 6.155 5.968 6.033 477,891 -0.05(-0.77%)
Aug 11, 2020 6.196 6.295 6.062 6.079 1,749,176 -0.04(-0.67%)
Aug 10, 2020 5.887 6.155 5.764 6.120 1,656,686 +0.29(+5.01%)
Aug 07, 2020 5.525 5.887 5.525 5.828 1,440,246 +0.27(+4.83%)
Aug 06, 2020 5.571 5.723 5.519 5.560 584,829 +0.01(+0.11%)
Aug 05, 2020 5.490 5.577 5.484 5.554 546,968 +0.12(+2.15%)
Aug 04, 2020 5.297 5.475 5.280 5.437 728,880 +0.11(+2.08%)
Aug 03, 2020 5.233 5.361 5.209 5.326 663,265 +0.08(+1.45%)
Jul 31, 2020 5.244 5.285 5.186 5.250 620,379 -0.02(-0.33%)
Jul 30, 2020 5.238 5.285 5.174 5.268 784,882 -0.05(-0.99%)
Jul 29, 2020 5.314 5.344 5.238 5.320 417,688 +0.04(+0.66%)
Jul 28, 2020 5.238 5.314 5.192 5.285 565,547 +0.04(+0.67%)
Jul 27, 2020 5.320 5.320 5.209 5.250 492,204 -0.06(-1.10%)
Jul 24, 2020 5.431 5.431 5.282 5.309 717,298 -0.12(-2.26%)
Jul 23, 2020 5.431 5.490 5.384 5.431 536,607 +0.02(+0.32%)
Jul 22, 2020 5.419 5.455 5.361 5.414 903,804 -0.03(-0.54%)
Jul 21, 2020 5.396 5.484 5.367 5.443 655,523 +0.09(+1.64%)
Jul 20, 2020 5.361 5.425 5.320 5.355 630,355 -0.02(-0.43%)
Jul 17, 2020 5.419 5.460 5.344 5.379 631,338 -0.02(-0.43%)
Jul 16, 2020 5.349 5.431 5.344 5.402 831,310 -0.02(-0.43%)
Jul 15, 2020 5.355 5.431 5.326 5.425 832,831 +0.14(+2.65%)
Jul 14, 2020 5.174 5.338 5.165 5.285 743,741 +0.05(+1.00%)
Jul 13, 2020 5.285 5.300 5.186 5.233 622,610 +0.01(+0.11%)
Jul 10, 2020 5.151 5.250 5.127 5.227 808,908 +0.08(+1.59%)
Jul 09, 2020 5.344 5.344 5.139 5.145 1,252,898 -0.20(-3.72%)
Jul 08, 2020 5.297 5.367 5.244 5.344 579,280 +0.05(+0.99%)
Jul 07, 2020 5.373 5.455 5.291 5.291 518,680 -0.13(-2.37%)
Jul 06, 2020 5.490 5.536 5.379 5.419 780,661 -0.03(-0.54%)
Jul 02, 2020 5.606 5.641 5.396 5.449 704,455 -0.08(-1.37%)
Jul 01, 2020 5.419 5.595 5.414 5.525 1,075,611 +0.10(+1.83%)
Jun 30, 2020 5.344 5.560 5.320 5.425 1,105,496 +0.06(+1.09%)
Jun 29, 2020 5.268 5.384 5.174 5.367 516,725 +0.10(+1.88%)
Jun 26, 2020 5.198 5.390 5.198 5.268 907,709 +0.02(+0.33%)
Jun 25, 2020 5.244 5.332 5.165 5.250 791,245 +0.01(+0.11%)
Jun 24, 2020 5.256 5.314 5.104 5.244 1,311,415 -0.07(-1.32%)
Jun 23, 2020 5.384 5.455 5.253 5.314 995,968 -0.05(-0.87%)
Jun 22, 2020 5.303 5.419 5.262 5.361 927,316 +0.04(+0.66%)
Jun 19, 2020 5.384 5.484 5.279 5.326 956,511 +0.07(+1.33%)
Jun 18, 2020 5.320 5.443 5.247 5.256 764,097 -0.15(-2.81%)
Jun 17, 2020 5.606 5.608 5.361 5.408 996,647 -0.20(-3.54%)
Jun 16, 2020 5.735 5.747 5.495 5.606 1,110,770 +0.08(+1.37%)
Jun 15, 2020 5.262 5.598 5.186 5.530 1,064,972 +0.21(+3.95%)
Jun 12, 2020 5.293 5.397 5.074 5.320 1,468,122 +0.29(+5.77%)
Jun 11, 2020 5.254 5.254 4.970 5.030 1,817,673 -0.39(-7.27%)
Jun 10, 2020 5.753 5.835 5.353 5.424 1,893,085 -0.27(-4.81%)
Jun 09, 2020 5.654 5.759 5.507 5.698 1,252,103 -0.03(-0.48%)
Jun 08, 2020 5.737 5.808 5.654 5.726 1,471,345 +0.21(+3.77%)
Jun 05, 2020 5.643 5.753 5.452 5.517 2,012,736 +0.08(+1.51%)
Jun 04, 2020 5.375 5.457 5.260 5.435 767,582 +0.02(+0.30%)
Jun 03, 2020 5.342 5.446 5.293 5.419 1,027,409 +0.19(+3.56%)
Jun 02, 2020 5.342 5.359 5.128 5.233 1,523,506 -0.08(-1.44%)
Jun 01, 2020 5.205 5.359 5.194 5.309 1,195,656 +0.10(+2.00%)
May 29, 2020 5.107 5.271 5.085 5.205 1,085,943 +0.04(+0.74%)
May 28, 2020 5.380 5.380 5.117 5.167 1,534,954 -0.04(-0.74%)
May 27, 2020 5.244 5.326 5.052 5.205 1,544,565 +0.04(+0.74%)
May 26, 2020 5.112 5.337 5.112 5.167 1,572,202 +0.18(+3.51%)
May 22, 2020 4.893 5.013 4.794 4.991 1,190,887 +0.13(+2.59%)
May 21, 2020 4.712 4.915 4.707 4.865 989,016 +0.11(+2.30%)
May 20, 2020 4.745 4.821 4.646 4.756 1,069,153 +0.10(+2.12%)
May 19, 2020 4.581 4.750 4.471 4.657 1,626,518 +0.15(+3.41%)
May 18, 2020 4.487 4.548 4.416 4.504 856,852 +0.17(+3.92%)
May 15, 2020 4.334 4.389 4.252 4.334 813,270 -0.07(-1.62%)
May 14, 2020 4.055 4.433 3.813 4.405 2,661,891 +0.27(+6.63%)
May 13, 2020 4.246 4.427 3.934 4.131 1,910,973 -0.16(-3.83%)
May 12, 2020 4.487 4.559 4.276 4.296 1,426,918 -0.12(-2.61%)
May 11, 2020 4.356 4.497 4.263 4.411 1,705,604 +0.05(+1.26%)
May 08, 2020 4.329 4.411 4.263 4.356 1,671,439 +0.09(+2.18%)
May 07, 2020 4.170 4.465 4.164 4.263 2,661,642 +0.12(+2.77%)
May 06, 2020 4.016 4.170 3.918 4.148 1,834,044 +0.17(+4.27%)
May 05, 2020 3.961 4.170 3.934 3.978 1,906,430 +0.01(+0.28%)
May 04, 2020 4.000 4.016 3.863 3.967 1,208,046 -0.09(-2.16%)
May 01, 2020 4.060 4.098 3.956 4.055 1,642,237 -0.14(-3.27%)
Apr 30, 2020 4.268 4.268 4.060 4.192 1,748,939 -0.04(-0.91%)
Apr 29, 2020 4.131 4.301 4.131 4.230 1,739,710 +0.22(+5.46%)
Apr 28, 2020 4.257 4.367 3.989 4.011 2,140,837 -0.14(-3.43%)
Apr 27, 2020 3.967 4.213 3.967 4.153 2,450,082 +0.24(+6.01%)
Apr 24, 2020 3.682 3.923 3.655 3.918 1,489,293 +0.24(+6.40%)
Apr 23, 2020 3.698 3.737 3.474 3.682 2,645,342 -0.04(-1.18%)
Apr 22, 2020 3.841 3.885 3.709 3.726 1,381,339 -0.08(-2.02%)
Apr 21, 2020 3.808 3.918 3.731 3.803 1,419,039 -0.08(-2.12%)
Apr 20, 2020 3.885 3.945 3.786 3.885 1,726,890 -0.12(-2.88%)
Apr 17, 2020 4.137 4.235 3.972 4.000 3,046,116 +0.07(+1.67%)
Apr 16, 2020 3.972 4.066 3.856 3.934 1,637,297 -0.04(-0.97%)
Apr 15, 2020 4.000 4.142 3.819 3.972 2,569,478 -0.22(-5.35%)
Apr 14, 2020 4.142 4.254 3.988 4.197 3,037,567 +0.20(+4.93%)
Apr 13, 2020 4.055 4.055 3.633 4.000 3,658,451 -0.01(-0.27%)
Apr 09, 2020 3.715 4.208 3.715 4.011 3,796,603 +0.44(+12.44%)
Apr 08, 2020 3.249 3.775 3.123 3.567 4,641,614 +0.50(+16.46%)
Apr 07, 2020 2.992 3.222 2.937 3.063 5,560,050 +0.31(+11.35%)
Apr 06, 2020 2.909 3.074 2.740 2.751 3,343,494 -0.02(-0.79%)
Apr 03, 2020 3.205 3.205 2.668 2.772 3,688,191 -0.32(-10.28%)
Apr 02, 2020 3.227 3.244 3.014 3.090 2,689,311 -0.18(-5.37%)
Apr 01, 2020 3.567 3.578 3.211 3.266 2,594,993 -0.46(-12.35%)
Mar 31, 2020 4.109 4.200 3.644 3.726 2,393,725 -0.43(-10.41%)
Mar 30, 2020 4.367 4.405 4.098 4.159 4,188,376 -0.37(-8.22%)
Mar 27, 2020 4.602 4.657 4.170 4.531 3,637,453 +0.13(+2.86%)
Mar 26, 2020 4.164 4.783 4.164 4.405 3,656,877 +0.29(+7.06%)
Mar 25, 2020 3.424 4.438 3.424 4.115 6,018,900 +0.79(+23.72%)
Mar 24, 2020 3.024 3.715 3.024 3.326 3,200,799 +0.50(+17.86%)
Mar 23, 2020 3.287 3.296 2.641 2.822 4,649,555 -0.55(-16.26%)
Mar 20, 2020 3.419 3.863 3.260 3.370 4,042,810 +0.02(+0.65%)
Mar 19, 2020 3.282 3.416 2.531 3.348 6,602,112 -0.13(-3.63%)
Mar 18, 2020 4.104 4.104 3.238 3.474 6,817,371 -0.77(-18.19%)
Mar 17, 2020 4.476 4.481 3.857 4.246 4,375,456 -0.13(-2.88%)
Mar 16, 2020 4.389 4.931 4.312 4.372 3,314,113 -1.25(-22.30%)
Mar 13, 2020 5.715 5.802 5.293 5.627 3,602,593 +0.15(+2.70%)
Mar 12, 2020 5.660 5.660 5.052 5.479 4,152,699 -0.36(-6.10%)
Mar 11, 2020 5.871 5.938 5.706 5.835 4,353,110 -0.07(-1.13%)
Mar 10, 2020 6.366 6.391 5.804 5.902 2,815,047 -0.13(-2.22%)
Mar 09, 2020 6.222 6.273 5.114 6.036 4,591,959 -0.58(-8.72%)
Mar 06, 2020 6.742 6.788 6.515 6.613 4,248,907 -0.27(-3.89%)
Mar 05, 2020 6.834 6.927 6.824 6.881 1,694,677 -0.03(-0.37%)
Mar 04, 2020 6.803 6.943 6.773 6.907 1,693,384 +0.16(+2.44%)
Mar 03, 2020 6.767 6.891 6.685 6.742 2,881,739 +0.02(+0.31%)
Mar 02, 2020 6.592 6.773 6.592 6.721 3,646,822 +0.13(+2.03%)
Feb 28, 2020 6.695 6.700 6.489 6.587 5,472,922 -0.20(-2.96%)
Feb 27, 2020 6.881 6.948 6.623 6.788 3,453,929 -0.27(-3.80%)
Feb 26, 2020 6.994 7.154 6.994 7.056 1,417,589 +0.04(+0.59%)
Feb 25, 2020 7.288 7.288 6.881 7.015 3,186,162 -0.26(-3.61%)
Feb 24, 2020 7.252 7.288 7.228 7.277 1,282,693 -0.04(-0.49%)
Feb 21, 2020 7.334 7.341 7.267 7.313 1,084,992 -0.02(-0.28%)
Feb 20, 2020 7.313 7.349 7.282 7.334 1,022,337 +0.02(+0.28%)
Feb 19, 2020 7.370 7.396 7.298 7.313 1,353,380 -0.10(-1.32%)
Feb 18, 2020 7.391 7.442 7.391 7.411 906,766 +0.03(+0.35%)
Feb 14, 2020 7.427 7.437 7.365 7.385 894,711 -0.05(-0.69%)
Feb 13, 2020 7.370 7.437 7.360 7.437 660,744 +0.05(+0.63%)
Feb 12, 2020 7.375 7.411 7.360 7.391 813,703 +0.03(+0.35%)
Feb 11, 2020 7.334 7.380 7.334 7.365 695,286 +0.03(+0.42%)
Feb 10, 2020 7.344 7.375 7.324 7.334 871,188 +0.01(+0.07%)
Feb 07, 2020 7.313 7.344 7.285 7.329 876,265 +0.02(+0.21%)
Feb 06, 2020 7.329 7.380 7.298 7.313 1,020,246 -0.01(-0.07%)
Feb 05, 2020 7.282 7.344 7.272 7.319 1,221,688 +0.05(+0.64%)
Feb 04, 2020 7.308 7.313 7.262 7.272 887,280 -0.03(-0.42%)
Feb 03, 2020 7.293 7.313 7.252 7.303 724,191 +0.07(+0.93%)
Jan 31, 2020 7.226 7.272 7.218 7.236 1,183,434 -0.02(-0.28%)
Jan 30, 2020 7.221 7.262 7.213 7.257 675,256 +0.04(+0.50%)
Jan 29, 2020 7.252 7.257 7.208 7.221 829,677 -0.01(-0.07%)
Jan 28, 2020 7.195 7.231 7.185 7.226 644,036 +0.05(+0.65%)
Jan 27, 2020 7.262 7.272 7.164 7.179 1,077,218 -0.14(-1.90%)
Jan 24, 2020 7.313 7.334 7.277 7.319 1,398,957 +0.01(+0.07%)
Jan 23, 2020 7.288 7.324 7.231 7.313 1,080,084 +0.02(+0.21%)
Jan 22, 2020 7.303 7.316 7.272 7.298 1,002,579 -0.02(-0.21%)
Jan 21, 2020 7.308 7.324 7.231 7.313 1,586,506 -0.01(-0.14%)
Jan 17, 2020 7.262 7.324 7.231 7.324 1,250,032 +0.07(+0.92%)
Jan 16, 2020 7.252 7.262 7.231 7.257 590,911 +0.02(+0.21%)
Jan 15, 2020 7.221 7.246 7.195 7.241 530,240 +0.03(+0.36%)
Jan 14, 2020 7.210 7.221 7.200 7.216 587,381 +0.00(+0.00%)
Jan 13, 2020 7.169 7.221 7.164 7.216 817,173 +0.06(+0.86%)
Jan 10, 2020 7.128 7.179 7.113 7.154 981,697 +0.04(+0.58%)
Jan 09, 2020 7.159 7.179 7.102 7.113 1,181,102 -0.04(-0.50%)
Jan 08, 2020 7.159 7.174 7.118 7.149 1,077,208 -0.01(-0.07%)
Jan 07, 2020 7.133 7.210 7.133 7.154 924,362 -0.03(-0.36%)
Jan 06, 2020 7.102 7.195 7.102 7.179 1,156,732 +0.08(+1.09%)
Jan 03, 2020 7.061 7.128 7.058 7.102 875,100 +0.02(+0.22%)
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.