FinancialContent is the trusted provider of stock market information to the media industry.
New Mountain Finance Corp (NY: NMFC)
9.500 USD  +0.070 (+0.74%)
Streaming Delayed Price  /  Updated: 5:22 AM EDT, May 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 6.510 6.530 5.860 5.960 1,421,825 -0.84(-12.35%)
Mar 31, 2020 7.500 7.665 6.650 6.800 1,311,548 -0.79(-10.41%)
Mar 30, 2020 7.970 8.040 7.480 7.590 2,294,857 -0.68(-8.22%)
Mar 27, 2020 8.400 8.500 7.610 8.270 1,993,000 +0.23(+2.86%)
Mar 26, 2020 7.600 8.730 7.600 8.040 2,003,643 +0.53(+7.06%)
Mar 25, 2020 6.250 8.100 6.250 7.510 3,297,821 +1.44(+23.72%)
Mar 24, 2020 5.520 6.780 5.520 6.070 1,753,753 +0.92(+17.86%)
Mar 23, 2020 6.000 6.015 4.820 5.150 2,547,542 -1.00(-16.26%)
Mar 20, 2020 6.240 7.050 5.950 6.150 2,215,100 +0.04(+0.65%)
Mar 19, 2020 5.990 6.235 4.620 6.110 3,617,369 -0.23(-3.63%)
Mar 18, 2020 7.490 7.490 5.910 6.340 3,735,312 -1.41(-18.19%)
Mar 17, 2020 8.170 8.178 7.040 7.750 2,397,360 -0.23(-2.88%)
Mar 16, 2020 8.010 9.000 7.870 7.980 1,815,839 -2.29(-22.30%)
Mar 13, 2020 10.43 10.59 9.660 10.27 1,973,900 +0.27(+2.70%)
Mar 12, 2020 10.33 10.33 9.220 10.00 2,275,309 -1.33(-11.74%)
Mar 11, 2020 11.40 11.53 11.08 11.33 2,241,967 -0.13(-1.13%)
Mar 10, 2020 12.36 12.41 11.27 11.46 1,449,824 -0.26(-2.22%)
Mar 09, 2020 12.08 12.18 9.930 11.72 2,364,981 -1.12(-8.72%)
Mar 06, 2020 13.09 13.18 12.65 12.84 2,188,300 -0.52(-3.89%)
Mar 05, 2020 13.27 13.45 13.25 13.36 872,804 -0.05(-0.37%)
Mar 04, 2020 13.21 13.48 13.15 13.41 872,138 +0.32(+2.44%)
Mar 03, 2020 13.14 13.38 12.98 13.09 1,484,172 +0.04(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.