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 10.42 10.42 10.42 0 +0.05(+0.48%)
Sep 10, 2020 10.32 10.46 10.32 10.37 402,079 +0.05(+0.48%)
Sep 09, 2020 10.36 10.40 10.21 10.32 368,090 +0.07(+0.68%)
Sep 08, 2020 10.06 10.39 10.00 10.25 645,485 +0.26(+2.60%)
Sep 04, 2020 10.02 10.08 9.780 9.990 846,200 +0.10(+1.01%)
Sep 03, 2020 10.00 10.10 9.860 9.890 449,794 -0.09(-0.90%)
Sep 02, 2020 10.02 10.03 9.930 9.980 384,389 -0.08(-0.80%)
Sep 01, 2020 9.990 10.08 9.920 10.06 229,970 +0.07(+0.70%)
Aug 31, 2020 10.09 10.11 9.950 9.990 258,087 -0.12(-1.19%)
Aug 28, 2020 10.04 10.12 9.980 10.11 415,800 +0.15(+1.51%)
Aug 27, 2020 9.860 10.05 9.855 9.960 425,264 +0.07(+0.71%)
Aug 26, 2020 10.00 10.07 9.840 9.890 358,298 -0.14(-1.40%)
Aug 25, 2020 10.20 10.20 9.990 10.03 439,529 -0.15(-1.47%)
Aug 24, 2020 9.880 10.18 9.815 10.18 639,808 +0.35(+3.56%)
Aug 21, 2020 9.810 9.865 9.700 9.830 383,100 -0.01(-0.10%)
Aug 20, 2020 9.820 9.970 9.820 9.840 269,254 -0.09(-0.91%)
Aug 19, 2020 9.900 10.00 9.850 9.930 409,284 +0.05(+0.51%)
Aug 18, 2020 10.12 10.16 9.870 9.880 728,702 -0.26(-2.56%)
Aug 17, 2020 10.19 10.26 10.00 10.14 409,431 -0.04(-0.39%)
Aug 14, 2020 10.15 10.21 10.00 10.18 454,100 -0.06(-0.59%)
Aug 13, 2020 10.29 10.46 10.15 10.24 315,744 -0.09(-0.87%)
Aug 12, 2020 10.53 10.54 10.22 10.33 279,087 -0.08(-0.77%)
Aug 11, 2020 10.61 10.78 10.38 10.41 1,021,514 -0.07(-0.67%)
Aug 10, 2020 10.08 10.54 9.870 10.48 967,500 +0.50(+5.01%)
Aug 07, 2020 9.460 10.08 9.460 9.980 841,100 +0.46(+4.83%)
Aug 06, 2020 9.540 9.800 9.450 9.520 341,539 +0.01(+0.11%)
Aug 05, 2020 9.400 9.550 9.390 9.510 319,428 +0.20(+2.15%)
Aug 04, 2020 9.070 9.375 9.042 9.310 425,664 +0.19(+2.08%)
Aug 03, 2020 8.960 9.180 8.920 9.120 387,345 +0.13(+1.45%)
Jul 31, 2020 8.980 9.050 8.880 8.990 362,300 -0.03(-0.33%)
Jul 30, 2020 8.970 9.050 8.860 9.020 458,369 -0.09(-0.99%)
Jul 29, 2020 9.100 9.150 8.970 9.110 243,929 +0.06(+0.66%)
Jul 28, 2020 8.970 9.100 8.890 9.050 330,278 +0.06(+0.67%)
Jul 27, 2020 9.110 9.110 8.920 8.990 287,446 -0.10(-1.10%)
Jul 24, 2020 9.300 9.300 9.045 9.090 418,900 -0.21(-2.26%)
Jul 23, 2020 9.300 9.400 9.220 9.300 313,377 +0.03(+0.32%)
Jul 22, 2020 9.280 9.340 9.180 9.270 527,819 -0.05(-0.54%)
Jul 21, 2020 9.240 9.390 9.190 9.320 382,824 +0.15(+1.64%)
Jul 20, 2020 9.180 9.290 9.110 9.170 368,126 -0.04(-0.43%)
Jul 17, 2020 9.280 9.350 9.150 9.210 368,700 -0.04(-0.43%)
Jul 16, 2020 9.160 9.300 9.150 9.250 485,483 -0.04(-0.43%)
Jul 15, 2020 9.170 9.300 9.120 9.290 486,371 +0.24(+2.65%)
Jul 14, 2020 8.860 9.140 8.845 9.050 434,343 +0.09(+1.00%)
Jul 13, 2020 9.050 9.075 8.880 8.960 363,603 +0.01(+0.11%)
Jul 10, 2020 8.820 8.990 8.780 8.950 472,400 +0.14(+1.59%)
Jul 09, 2020 9.150 9.150 8.800 8.810 731,689 -0.34(-3.72%)
Jul 08, 2020 9.070 9.190 8.980 9.150 338,298 +0.09(+0.99%)
Jul 07, 2020 9.200 9.340 9.060 9.060 302,908 -0.22(-2.37%)
Jul 06, 2020 9.400 9.480 9.210 9.280 455,904 -0.05(-0.54%)
Jul 02, 2020 9.600 9.660 9.240 9.330 411,400 -0.13(-1.37%)
Jul 01, 2020 9.280 9.580 9.270 9.460 628,154 +0.17(+1.83%)
Jun 30, 2020 9.150 9.520 9.110 9.290 645,607 +0.10(+1.09%)
Jun 29, 2020 9.020 9.220 8.860 9.190 301,766 +0.17(+1.88%)
Jun 26, 2020 8.900 9.230 8.900 9.020 530,100 +0.03(+0.33%)
Jun 25, 2020 8.980 9.130 8.845 8.990 462,085 +0.01(+0.11%)
Jun 24, 2020 9.000 9.100 8.740 8.980 765,863 -0.12(-1.32%)
Jun 23, 2020 9.220 9.340 8.995 9.100 581,643 -0.08(-0.87%)
Jun 22, 2020 9.080 9.280 9.010 9.180 541,550 +0.06(+0.66%)
Jun 19, 2020 9.220 9.390 9.040 9.120 558,600 +0.12(+1.33%)
Jun 18, 2020 9.110 9.320 8.985 9.000 446,231 -0.26(-2.81%)
Jun 17, 2020 9.600 9.603 9.180 9.260 582,039 -0.34(-3.54%)
Jun 16, 2020 9.820 9.840 9.410 9.600 648,687 +0.13(+1.37%)
Jun 15, 2020 9.010 9.585 8.880 9.470 621,941 -0.24(-2.47%)
Jun 12, 2020 9.660 9.850 9.260 9.710 804,400 +0.53(+5.77%)
Jun 11, 2020 9.590 9.590 9.070 9.180 995,923 -0.72(-7.27%)
Jun 10, 2020 10.50 10.65 9.770 9.900 1,037,242 -0.50(-4.81%)
Jun 09, 2020 10.32 10.51 10.05 10.40 686,041 -0.05(-0.48%)
Jun 08, 2020 10.47 10.60 10.32 10.45 806,166 +0.38(+3.77%)
Jun 05, 2020 10.30 10.50 9.950 10.07 1,102,800 +0.15(+1.51%)
Jun 04, 2020 9.810 9.960 9.600 9.920 420,567 +0.03(+0.30%)
Jun 03, 2020 9.750 9.940 9.660 9.890 562,929 +0.34(+3.56%)
Jun 02, 2020 9.750 9.780 9.360 9.550 834,746 -0.14(-1.44%)
Jun 01, 2020 9.500 9.780 9.480 9.690 655,113 +0.19(+2.00%)
May 29, 2020 9.320 9.620 9.280 9.500 595,000 +0.07(+0.74%)
May 28, 2020 9.820 9.820 9.340 9.430 841,018 -0.07(-0.74%)
May 27, 2020 9.570 9.720 9.220 9.500 846,284 +0.07(+0.74%)
May 26, 2020 9.330 9.740 9.330 9.430 861,427 +0.32(+3.51%)
May 22, 2020 8.930 9.150 8.750 9.110 652,500 +0.23(+2.59%)
May 21, 2020 8.600 8.970 8.590 8.880 541,893 +0.20(+2.30%)
May 20, 2020 8.660 8.799 8.480 8.680 585,801 +0.18(+2.12%)
May 19, 2020 8.360 8.670 8.160 8.500 891,187 +0.28(+3.41%)
May 18, 2020 8.190 8.300 8.060 8.220 469,479 +0.31(+3.92%)
May 15, 2020 7.910 8.010 7.760 7.910 445,600 -0.13(-1.62%)
May 14, 2020 7.400 8.090 6.960 8.040 1,458,479 +0.50(+6.63%)
May 13, 2020 7.750 8.080 7.180 7.540 1,047,043 -0.30(-3.83%)
May 12, 2020 8.190 8.320 7.805 7.840 781,824 -0.21(-2.61%)
May 11, 2020 7.950 8.207 7.780 8.050 934,519 +0.10(+1.26%)
May 08, 2020 7.900 8.050 7.780 7.950 915,800 +0.17(+2.19%)
May 07, 2020 7.610 8.150 7.600 7.780 1,458,343 +0.21(+2.77%)
May 06, 2020 7.330 7.610 7.150 7.570 1,004,893 +0.31(+4.27%)
May 05, 2020 7.230 7.610 7.180 7.260 1,044,554 +0.02(+0.28%)
May 04, 2020 7.300 7.330 7.050 7.240 661,902 -0.16(-2.16%)
May 01, 2020 7.410 7.480 7.220 7.400 899,800 -0.25(-3.27%)
Apr 30, 2020 7.790 7.790 7.410 7.650 958,263 -0.07(-0.91%)
Apr 29, 2020 7.540 7.850 7.540 7.720 953,206 +0.40(+5.46%)
Apr 28, 2020 7.770 7.970 7.280 7.320 1,172,988 -0.26(-3.43%)
Apr 27, 2020 7.240 7.690 7.240 7.580 1,342,427 +0.43(+6.01%)
Apr 24, 2020 6.720 7.160 6.670 7.150 816,000 +0.43(+6.40%)
Apr 23, 2020 6.750 6.820 6.340 6.720 1,449,412 -0.08(-1.18%)
Apr 22, 2020 7.010 7.090 6.770 6.800 756,851 -0.14(-2.02%)
Apr 21, 2020 6.950 7.150 6.810 6.940 777,507 -0.15(-2.12%)
Apr 20, 2020 7.090 7.200 6.910 7.090 946,182 -0.21(-2.88%)
Apr 17, 2020 7.550 7.730 7.250 7.300 1,669,000 +0.12(+1.67%)
Apr 16, 2020 7.250 7.420 7.037 7.180 897,093 -0.07(-0.97%)
Apr 15, 2020 7.300 7.560 6.970 7.250 1,407,845 -0.41(-5.35%)
Apr 14, 2020 7.560 7.763 7.279 7.660 1,664,316 +0.36(+4.93%)
Apr 13, 2020 7.400 7.400 6.630 7.300 2,004,505 -0.02(-0.27%)
Apr 09, 2020 6.780 7.680 6.780 7.320 2,080,200 +0.81(+12.44%)
Apr 08, 2020 5.930 6.890 5.700 6.510 2,543,191 +0.92(+16.46%)
Apr 07, 2020 5.460 5.880 5.360 5.590 3,046,412 +0.57(+11.35%)
Apr 06, 2020 5.310 5.610 5.000 5.020 1,831,937 -0.04(-0.79%)
Apr 03, 2020 5.850 5.850 4.870 5.060 2,020,800 -0.58(-10.28%)
Apr 02, 2020 5.890 5.920 5.500 5.640 1,473,503 -0.32(-5.37%)
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.