New Mountain Finance Corp (NY: NMFC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	7.082	7.150	7.067	7.077	1,048,098	+0.01(+0.07%)
Sep 27, 2019	7.113	7.129	7.051	7.072	733,030	-0.03(-0.37%)
Sep 26, 2019	7.046	7.105	7.046	7.098	473,393	+0.05(+0.74%)
Sep 25, 2019	7.056	7.108	7.041	7.046	620,508	-0.01(-0.15%)
Sep 24, 2019	7.118	7.124	7.024	7.056	607,664	-0.06(-0.88%)
Sep 23, 2019	7.072	7.118	7.072	7.118	485,820	+0.02(+0.22%)
Sep 20, 2019	7.061	7.103	7.038	7.103	692,392	+0.05(+0.66%)
Sep 19, 2019	7.061	7.134	7.046	7.056	766,080	+0.00(+0.00%)
Sep 18, 2019	7.025	7.061	6.989	7.056	438,799	+0.04(+0.59%)
Sep 17, 2019	7.025	7.025	6.932	7.015	734,183	-0.03(-0.44%)
Sep 16, 2019	6.999	7.139	6.994	7.046	1,436,398	+0.04(+0.59%)
Sep 13, 2019	7.046	7.051	6.957	7.004	927,362	-0.03(-0.37%)
Sep 12, 2019	7.015	7.046	6.991	7.030	938,675	+0.07(+1.04%)
Sep 11, 2019	6.932	6.978	6.907	6.957	973,210	+0.03(+0.44%)
Sep 10, 2019	6.907	6.932	6.866	6.927	663,361	+0.03(+0.44%)
Sep 09, 2019	6.826	6.912	6.825	6.897	785,881	+0.08(+1.11%)
Sep 06, 2019	6.811	6.841	6.785	6.821	873,083	+0.02(+0.22%)
Sep 05, 2019	6.785	6.826	6.780	6.806	1,020,448	+0.03(+0.45%)
Sep 04, 2019	6.785	6.816	6.750	6.775	693,274	+0.01(+0.07%)
Sep 03, 2019	6.821	6.821	6.740	6.770	600,112	-0.06(-0.89%)
Aug 30, 2019	6.836	6.858	6.785	6.831	780,659	+0.01(+0.15%)
Aug 29, 2019	6.780	6.831	6.752	6.821	603,778	+0.07(+1.05%)
Aug 28, 2019	6.730	6.778	6.719	6.750	909,369	+0.02(+0.23%)
Aug 27, 2019	6.806	6.816	6.725	6.735	1,080,671	-0.07(-1.04%)
Aug 26, 2019	6.856	6.866	6.801	6.806	939,424	-0.01(-0.07%)
Aug 23, 2019	6.871	6.897	6.801	6.811	1,128,826	-0.07(-1.03%)
Aug 22, 2019	6.937	6.970	6.882	6.882	601,708	-0.06(-0.88%)
Aug 21, 2019	6.937	6.973	6.904	6.942	483,013	+0.01(+0.15%)
Aug 20, 2019	6.993	7.006	6.932	6.932	688,327	-0.04(-0.58%)
Aug 19, 2019	6.993	7.023	6.968	6.973	724,915	+0.02(+0.22%)
Aug 16, 2019	6.816	6.957	6.806	6.957	809,887	+0.17(+2.54%)
Aug 15, 2019	6.806	6.841	6.780	6.785	544,297	+0.01(+0.07%)
Aug 14, 2019	6.785	6.811	6.714	6.780	756,930	-0.04(-0.52%)
Aug 13, 2019	6.801	6.856	6.770	6.816	812,245	+0.05(+0.67%)
Aug 12, 2019	6.790	6.790	6.704	6.770	919,902	-0.02(-0.30%)
Aug 09, 2019	6.836	6.851	6.775	6.790	801,790	-0.06(-0.89%)
Aug 08, 2019	6.785	6.892	6.588	6.851	2,210,272	-0.01(-0.07%)
Aug 07, 2019	6.846	6.871	6.780	6.856	777,739	-0.02(-0.29%)
Aug 06, 2019	6.871	6.963	6.856	6.876	831,305	+0.04(+0.52%)
Aug 05, 2019	6.927	6.932	6.816	6.841	1,088,828	-0.12(-1.67%)
Aug 02, 2019	6.968	6.988	6.907	6.957	668,488	-0.01(-0.15%)
Aug 01, 2019	6.983	6.998	6.956	6.968	625,497	-0.01(-0.07%)
Jul 31, 2019	7.013	7.013	6.937	6.973	594,383	-0.04(-0.58%)
Jul 30, 2019	6.957	7.013	6.927	7.013	782,316	+0.06(+0.80%)
Jul 29, 2019	7.013	7.013	6.947	6.957	678,127	-0.06(-0.79%)
Jul 26, 2019	7.018	7.033	7.003	7.013	455,796	-0.02(-0.29%)
Jul 25, 2019	7.018	7.038	6.998	7.033	645,773	+0.02(+0.22%)
Jul 24, 2019	6.978	7.021	6.968	7.018	788,898	+0.04(+0.58%)
Jul 23, 2019	6.942	6.993	6.937	6.978	1,080,808	+0.03(+0.44%)
Jul 22, 2019	6.917	6.957	6.892	6.947	968,681	+0.06(+0.81%)
Jul 19, 2019	6.902	6.947	6.892	6.892	627,016	-0.01(-0.07%)
Jul 18, 2019	6.892	6.947	6.882	6.897	857,560	+0.03(+0.37%)
Jul 17, 2019	6.917	6.937	6.861	6.871	1,635,617	-0.04(-0.59%)
Jul 16, 2019	6.942	6.983	6.887	6.912	1,420,275	-0.03(-0.44%)
Jul 15, 2019	6.988	6.990	6.937	6.942	1,064,551	-0.05(-0.65%)
Jul 12, 2019	6.942	6.988	6.942	6.988	1,256,797	+0.05(+0.66%)
Jul 11, 2019	6.947	6.978	6.927	6.942	2,246,412	+0.00(+0.00%)
Jul 10, 2019	6.912	6.947	6.871	6.942	2,679,936	+0.04(+0.59%)
Jul 09, 2019	6.897	6.937	6.876	6.902	12,216,679	-0.18(-2.57%)
Jul 08, 2019	7.094	7.114	7.059	7.084	635,879	-0.02(-0.21%)
Jul 05, 2019	7.114	7.114	7.079	7.099	245,474	-0.03(-0.36%)
Jul 03, 2019	7.104	7.135	7.074	7.125	375,024	+0.04(+0.50%)
Jul 02, 2019	7.069	7.109	7.028	7.089	499,292	+0.05(+0.65%)

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.