Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2020
5.421
5.463
5.361
5.427
600,137
-0.02(-0.33%)
Jul 30, 2020
5.415
5.463
5.349
5.445
759,271
-0.05(-0.99%)
Jul 29, 2020
5.494
5.524
5.415
5.500
404,059
+0.04(+0.66%)
Jul 28, 2020
5.415
5.494
5.367
5.463
547,093
+0.04(+0.67%)
Jul 27, 2020
5.500
5.500
5.385
5.427
476,144
-0.06(-1.10%)
Jul 24, 2020
5.614
5.614
5.460
5.488
693,892
-0.13(-2.26%)
Jul 23, 2020
5.614
5.675
5.566
5.614
519,097
+0.02(+0.32%)
Jul 22, 2020
5.602
5.639
5.542
5.596
874,313
-0.03(-0.54%)
Jul 21, 2020
5.578
5.669
5.548
5.626
634,134
+0.09(+1.64%)
Jul 20, 2020
5.542
5.608
5.500
5.536
609,787
-0.02(-0.43%)
Jul 17, 2020
5.602
5.645
5.524
5.560
610,738
-0.02(-0.43%)
Jul 16, 2020
5.530
5.614
5.524
5.584
804,185
-0.02(-0.43%)
Jul 15, 2020
5.536
5.614
5.506
5.608
805,656
+0.14(+2.65%)
Jul 14, 2020
5.349
5.518
5.340
5.463
719,473
+0.05(+1.00%)
Jul 13, 2020
5.463
5.479
5.361
5.409
602,295
+0.01(+0.11%)
Jul 10, 2020
5.325
5.427
5.300
5.403
782,513
+0.08(+1.59%)
Jul 09, 2020
5.524
5.524
5.313
5.319
1,212,016
-0.21(-3.72%)
Jul 08, 2020
5.476
5.548
5.421
5.524
560,378
+0.05(+0.99%)
Jul 07, 2020
5.554
5.639
5.469
5.469
501,756
-0.13(-2.37%)
Jul 06, 2020
5.675
5.723
5.560
5.602
755,188
-0.03(-0.54%)
Jul 02, 2020
5.795
5.832
5.578
5.632
681,469
-0.08(-1.37%)
Jul 01, 2020
5.602
5.783
5.596
5.711
1,040,514
+0.10(+1.83%)
Jun 30, 2020
5.524
5.747
5.500
5.608
1,069,425
+0.06(+1.09%)
Jun 29, 2020
5.445
5.566
5.349
5.548
499,864
+0.10(+1.88%)
Jun 26, 2020
5.373
5.572
5.373
5.445
878,091
+0.02(+0.33%)
Jun 25, 2020
5.421
5.512
5.340
5.427
765,427
+0.01(+0.11%)
Jun 24, 2020
5.433
5.494
5.276
5.421
1,268,624
-0.07(-1.32%)
Jun 23, 2020
5.566
5.639
5.430
5.494
963,470
-0.05(-0.87%)
Jun 22, 2020
5.482
5.602
5.439
5.542
897,058
+0.04(+0.66%)
Jun 19, 2020
5.566
5.669
5.457
5.506
925,301
+0.07(+1.33%)
Jun 18, 2020
5.500
5.626
5.424
5.433
739,165
-0.16(-2.81%)
Jun 17, 2020
5.795
5.797
5.542
5.590
964,126
-0.21(-3.54%)
Jun 16, 2020
5.928
5.940
5.681
5.795
1,074,526
+0.08(+1.37%)
Jun 15, 2020
5.439
5.786
5.361
5.717
1,030,223
+0.22(+3.95%)
Jun 12, 2020
5.471
5.579
5.245
5.500
1,420,217
+0.30(+5.77%)
Jun 11, 2020
5.432
5.432
5.137
5.199
1,758,363
-0.41(-7.27%)
Jun 10, 2020
5.947
6.032
5.534
5.607
1,831,314
-0.28(-4.81%)
Jun 09, 2020
5.845
5.953
5.692
5.890
1,211,247
-0.03(-0.48%)
Jun 08, 2020
5.930
6.004
5.845
5.919
1,423,335
+0.22(+3.77%)
Jun 05, 2020
5.834
5.947
5.636
5.704
1,947,061
+0.08(+1.51%)
Jun 04, 2020
5.556
5.641
5.437
5.619
742,536
+0.02(+0.30%)
Jun 03, 2020
5.522
5.630
5.471
5.602
993,885
+0.19(+3.56%)
Jun 02, 2020
5.522
5.539
5.301
5.409
1,473,795
-0.08(-1.44%)
Jun 01, 2020
5.381
5.539
5.369
5.488
1,156,642
+0.11(+2.00%)
May 29, 2020
5.279
5.449
5.256
5.381
1,050,509
+0.04(+0.74%)
May 28, 2020
5.562
5.562
5.290
5.341
1,484,869
-0.04(-0.74%)
May 27, 2020
5.420
5.505
5.222
5.381
1,494,166
+0.04(+0.74%)
May 26, 2020
5.284
5.517
5.284
5.341
1,520,902
+0.18(+3.51%)
May 22, 2020
5.058
5.182
4.956
5.160
1,152,029
+0.13(+2.59%)
May 21, 2020
4.871
5.081
4.865
5.030
956,745
+0.11(+2.30%)
May 20, 2020
4.905
4.984
4.803
4.916
1,034,267
+0.10(+2.12%)
May 19, 2020
4.735
4.911
4.622
4.814
1,573,445
+0.16(+3.41%)
May 18, 2020
4.639
4.701
4.565
4.656
828,894
+0.18(+3.92%)
May 15, 2020
4.480
4.537
4.395
4.480
786,734
-0.07(-1.62%)
May 14, 2020
4.191
4.582
3.942
4.554
2,575,034
+0.28(+6.63%)
May 13, 2020
4.390
4.576
4.067
4.271
1,848,619
-0.17(-3.83%)
May 12, 2020
4.639
4.712
4.421
4.441
1,380,358
-0.12(-2.61%)
May 11, 2020
4.503
4.648
4.407
4.559
1,649,950
+0.06(+1.26%)
May 08, 2020
4.474
4.559
4.407
4.503
1,616,901
+0.10(+2.19%)
May 07, 2020
4.310
4.616
4.305
4.407
2,574,794
+0.12(+2.77%)
May 06, 2020
4.152
4.310
4.050
4.288
1,774,200
+0.18(+4.27%)
May 05, 2020
4.095
4.310
4.067
4.112
1,844,224
+0.01(+0.28%)
May 04, 2020
4.135
4.152
3.993
4.101
1,168,628
-0.09(-2.16%)
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
.