Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 5.858 5.858 5.796 5.817 838,863 -0.02(-0.35%)
Nov 29, 2017 5.858 5.899 5.837 5.837 510,982 -0.04(-0.70%)
Nov 28, 2017 5.858 5.879 5.837 5.879 493,533 +0.04(+0.70%)
Nov 27, 2017 5.879 5.879 5.807 5.837 576,427 -0.04(-0.70%)
Nov 24, 2017 5.879 5.889 5.837 5.879 292,582 +0.00(+0.00%)
Nov 22, 2017 5.858 5.879 5.817 5.879 512,490 +0.00(+0.00%)
Nov 21, 2017 5.858 5.879 5.837 5.879 568,711 +0.04(+0.70%)
Nov 20, 2017 5.817 5.879 5.807 5.837 648,469 +0.04(+0.71%)
Nov 17, 2017 5.796 5.817 5.755 5.796 570,166 -0.02(-0.35%)
Nov 16, 2017 5.817 5.879 5.776 5.817 713,504 -0.02(-0.35%)
Nov 15, 2017 5.837 5.899 5.837 5.837 668,263 -0.02(-0.35%)
Nov 14, 2017 5.796 5.879 5.776 5.858 964,509 +0.06(+1.06%)
Nov 13, 2017 5.776 5.796 5.755 5.796 444,162 +0.02(+0.36%)
Nov 10, 2017 5.796 5.837 5.755 5.776 441,892 -0.04(-0.71%)
Nov 09, 2017 5.796 5.837 5.776 5.817 700,249 -0.02(-0.35%)
Nov 08, 2017 5.694 5.848 5.632 5.837 869,345 +0.18(+3.27%)
Nov 07, 2017 5.673 5.694 5.650 5.652 678,181 -0.04(-0.72%)
Nov 06, 2017 5.714 5.714 5.673 5.694 661,651 -0.04(-0.72%)
Nov 03, 2017 5.632 5.755 5.632 5.735 474,345 +0.10(+1.82%)
Nov 02, 2017 5.652 5.673 5.591 5.632 850,143 -0.02(-0.36%)
Nov 01, 2017 5.796 5.817 5.652 5.652 1,059,109 -0.12(-2.14%)
Oct 31, 2017 5.817 5.817 5.776 5.776 422,950 -0.02(-0.35%)
Oct 30, 2017 5.796 5.848 5.776 5.796 470,917 +0.00(+0.00%)
Oct 27, 2017 5.776 5.837 5.755 5.796 364,817 +0.02(+0.36%)
Oct 26, 2017 5.776 5.796 5.742 5.776 364,471 +0.02(+0.36%)
Oct 25, 2017 5.858 5.858 5.735 5.755 485,311 -0.10(-1.75%)
Oct 24, 2017 5.858 5.879 5.817 5.858 308,041 +0.00(+0.00%)
Oct 23, 2017 5.858 5.879 5.837 5.858 397,021 +0.00(+0.00%)
Oct 20, 2017 5.858 5.879 5.858 5.858 297,695 +0.02(+0.35%)
Oct 19, 2017 5.837 5.858 5.796 5.837 417,825 +0.00(+0.00%)
Oct 18, 2017 5.817 5.879 5.817 5.837 358,183 +0.02(+0.35%)
Oct 17, 2017 5.920 5.930 5.817 5.817 646,888 -0.14(-2.41%)
Oct 16, 2017 5.920 5.961 5.881 5.961 726,367 +0.04(+0.69%)
Oct 13, 2017 5.837 5.920 5.837 5.920 507,170 +0.08(+1.41%)
Oct 12, 2017 5.879 5.879 5.837 5.837 316,489 -0.04(-0.70%)
Oct 11, 2017 5.879 5.879 5.837 5.879 315,655 +0.02(+0.35%)
Oct 10, 2017 5.879 5.879 5.837 5.858 345,254 -0.02(-0.35%)
Oct 09, 2017 5.879 5.879 5.858 5.879 215,750 +0.02(+0.35%)
Oct 06, 2017 5.899 5.899 5.858 5.858 220,863 -0.02(-0.35%)
Oct 05, 2017 5.899 5.899 5.858 5.879 337,146 -0.02(-0.35%)
Oct 04, 2017 5.837 5.899 5.817 5.899 455,612 +0.06(+1.06%)
Oct 03, 2017 5.858 5.879 5.837 5.837 408,510 -0.02(-0.35%)
Oct 02, 2017 5.837 5.899 5.817 5.858 986,850 +0.00(+0.00%)
Sep 29, 2017 5.817 5.858 5.810 5.858 825,924 +0.06(+1.06%)
Sep 28, 2017 5.755 5.796 5.698 5.796 830,694 +0.04(+0.71%)
Sep 27, 2017 5.776 5.683 5.755 897,502 +0.02(+0.36%)
Sep 26, 2017 5.694 5.745 5.673 5.735 807,264 +0.04(+0.72%)
Sep 25, 2017 5.714 5.714 5.673 5.694 619,045 -0.04(-0.72%)
Sep 22, 2017 5.694 5.735 5.673 5.735 741,814 +0.06(+1.09%)
Sep 21, 2017 5.694 5.714 5.652 5.673 547,348 -0.02(-0.36%)
Sep 20, 2017 5.632 5.735 5.632 5.694 770,173 +0.08(+1.47%)
Sep 19, 2017 5.591 5.642 5.574 5.611 680,180 +0.04(+0.74%)
Sep 18, 2017 5.611 5.632 5.570 5.570 812,324 -0.06(-1.09%)
Sep 15, 2017 5.652 5.652 5.611 5.632 893,374 -0.02(-0.36%)
Sep 14, 2017 5.611 5.652 5.570 5.652 814,138 +0.06(+1.03%)
Sep 13, 2017 5.615 5.635 5.555 5.595 1,268,116 -0.04(-0.71%)
Sep 12, 2017 5.655 5.675 5.595 5.635 836,270 -0.02(-0.35%)
Sep 11, 2017 5.595 5.655 5.595 5.655 659,939 +0.06(+1.08%)
Sep 08, 2017 5.575 5.625 5.575 5.595 597,148 +0.02(+0.36%)
Sep 07, 2017 5.615 5.635 5.575 5.575 864,152 -0.04(-0.71%)
Sep 06, 2017 5.635 5.655 5.615 5.615 757,363 -0.02(-0.36%)
Sep 05, 2017 5.675 5.695 5.615 5.635 601,404 -0.04(-0.71%)
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.