New Mountain Finance Corp (NY: NMFC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	6.784	6.858	6.765	6.843	757,792	+0.09(+1.31%)
Jun 27, 2019	6.765	6.794	6.716	6.755	792,646	+0.00(+0.00%)
Jun 26, 2019	6.735	6.809	6.642	6.755	1,037,607	+0.01(+0.15%)
Jun 25, 2019	6.873	6.873	6.735	6.745	1,143,315	-0.11(-1.64%)
Jun 24, 2019	6.902	6.926	6.848	6.858	566,380	-0.02(-0.36%)
Jun 21, 2019	6.848	6.902	6.819	6.882	507,508	+0.03(+0.50%)
Jun 20, 2019	6.946	6.946	6.814	6.848	576,787	-0.09(-1.27%)
Jun 19, 2019	6.853	6.946	6.853	6.936	774,520	+0.08(+1.22%)
Jun 18, 2019	6.873	6.912	6.848	6.853	452,382	+0.01(+0.21%)
Jun 17, 2019	6.877	6.885	6.809	6.838	523,144	-0.04(-0.64%)
Jun 14, 2019	6.882	6.902	6.877	6.882	400,739	+0.01(+0.14%)
Jun 13, 2019	6.882	6.895	6.838	6.873	605,282	+0.01(+0.14%)
Jun 12, 2019	6.858	6.863	6.796	6.863	735,870	+0.01(+0.14%)
Jun 11, 2019	6.853	6.877	6.820	6.853	540,799	-0.00(-0.07%)
Jun 10, 2019	6.820	6.858	6.820	6.858	555,478	+0.04(+0.63%)
Jun 07, 2019	6.786	6.820	6.772	6.815	596,355	+0.03(+0.42%)
Jun 06, 2019	6.781	6.824	6.777	6.786	866,604	+0.00(+0.07%)
Jun 05, 2019	6.772	6.791	6.748	6.781	845,825	+0.01(+0.21%)
Jun 04, 2019	6.734	6.777	6.712	6.767	777,140	+0.05(+0.71%)
Jun 03, 2019	6.671	6.758	6.648	6.719	537,420	+0.04(+0.64%)
May 31, 2019	6.700	6.705	6.652	6.676	743,772	-0.05(-0.71%)
May 30, 2019	6.753	6.777	6.714	6.724	384,444	-0.01(-0.21%)
May 29, 2019	6.781	6.781	6.710	6.738	499,615	-0.04(-0.63%)
May 28, 2019	6.772	6.815	6.758	6.781	329,449	+0.01(+0.21%)
May 24, 2019	6.781	6.791	6.753	6.767	259,076	+0.00(+0.00%)
May 23, 2019	6.753	6.777	6.738	6.767	383,441	+0.00(+0.00%)
May 22, 2019	6.758	6.791	6.748	6.767	422,956	-0.02(-0.28%)
May 21, 2019	6.738	6.791	6.734	6.786	462,215	+0.05(+0.71%)
May 20, 2019	6.753	6.771	6.734	6.738	322,504	-0.00(-0.07%)
May 17, 2019	6.719	6.772	6.705	6.743	317,833	+0.01(+0.21%)
May 16, 2019	6.686	6.743	6.686	6.729	478,391	+0.04(+0.57%)
May 15, 2019	6.700	6.712	6.661	6.691	443,904	-0.01(-0.21%)
May 14, 2019	6.667	6.734	6.652	6.705	736,537	+0.04(+0.57%)
May 13, 2019	6.695	6.714	6.638	6.667	949,128	-0.10(-1.48%)
May 10, 2019	6.762	6.777	6.729	6.767	409,628	+0.01(+0.14%)
May 09, 2019	6.758	6.777	6.686	6.758	542,364	+0.00(+0.00%)
May 08, 2019	6.791	6.848	6.753	6.758	900,606	-0.06(-0.91%)
May 07, 2019	6.657	6.839	6.657	6.820	966,414	+0.05(+0.78%)
May 06, 2019	6.724	6.777	6.695	6.767	593,244	+0.02(+0.28%)
May 03, 2019	6.714	6.767	6.700	6.748	518,779	+0.04(+0.57%)
May 02, 2019	6.705	6.710	6.676	6.710	267,709	+0.01(+0.21%)
May 01, 2019	6.724	6.734	6.695	6.695	383,204	-0.03(-0.43%)
Apr 30, 2019	6.686	6.729	6.643	6.724	515,481	+0.02(+0.29%)
Apr 29, 2019	6.695	6.719	6.691	6.705	540,266	+0.01(+0.21%)
Apr 26, 2019	6.676	6.695	6.652	6.691	372,199	+0.01(+0.21%)
Apr 25, 2019	6.686	6.695	6.624	6.676	517,121	+0.00(+0.00%)
Apr 24, 2019	6.667	6.714	6.628	6.676	658,021	+0.01(+0.14%)
Apr 23, 2019	6.576	6.671	6.547	6.667	605,213	+0.10(+1.46%)
Apr 22, 2019	6.585	6.585	6.547	6.571	260,190	-0.00(-0.07%)
Apr 18, 2019	6.581	6.604	6.557	6.576	370,526	+0.01(+0.15%)
Apr 17, 2019	6.604	6.609	6.547	6.566	253,988	-0.03(-0.51%)
Apr 16, 2019	6.547	6.609	6.528	6.600	327,117	+0.07(+1.10%)
Apr 15, 2019	6.590	6.590	6.518	6.528	364,352	-0.06(-0.87%)
Apr 12, 2019	6.557	6.585	6.542	6.585	442,248	+0.05(+0.73%)
Apr 11, 2019	6.509	6.561	6.509	6.538	470,573	+0.02(+0.37%)
Apr 10, 2019	6.466	6.542	6.466	6.514	640,311	+0.06(+0.96%)
Apr 09, 2019	6.509	6.533	6.447	6.451	728,687	-0.06(-0.95%)
Apr 08, 2019	6.518	6.538	6.509	6.514	347,841	+0.00(+0.00%)
Apr 05, 2019	6.533	6.547	6.514	6.514	352,126	-0.01(-0.22%)
Apr 04, 2019	6.528	6.538	6.514	6.528	415,441	+0.01(+0.15%)
Apr 03, 2019	6.557	6.571	6.514	6.518	386,732	-0.01(-0.22%)
Apr 02, 2019	6.523	6.557	6.504	6.533	356,230	-0.00(-0.07%)

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.