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%)
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.