New Mountain Finance Corp (NY: NMFC )

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%)

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.