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 (%)
Apr 28, 2017 6.035 6.035 5.995 6.035 628,699 +0.02(+0.34%)
Apr 27, 2017 6.055 6.076 5.995 6.015 761,633 -0.02(-0.34%)
Apr 26, 2017 6.035 6.076 6.015 6.035 820,382 +0.04(+0.68%)
Apr 25, 2017 6.035 6.055 5.995 5.995 854,142 -0.02(-0.34%)
Apr 24, 2017 6.035 6.055 5.974 6.015 866,390 -0.02(-0.34%)
Apr 21, 2017 5.974 6.035 5.964 6.035 1,109,001 +0.06(+1.02%)
Apr 20, 2017 5.914 5.974 5.914 5.974 1,111,208 +0.06(+1.03%)
Apr 19, 2017 5.914 5.954 5.873 5.914 634,950 +0.00(+0.00%)
Apr 18, 2017 5.833 5.934 5.822 5.914 1,245,528 +0.10(+1.74%)
Apr 17, 2017 5.853 5.873 5.802 5.812 2,124,697 -0.02(-0.35%)
Apr 13, 2017 5.914 5.932 5.792 5.833 4,169,333 -0.10(-1.71%)
Apr 12, 2017 5.954 5.995 5.914 5.934 2,014,474 +0.02(+0.34%)
Apr 11, 2017 5.873 5.934 5.853 5.914 1,607,445 +0.02(+0.34%)
Apr 10, 2017 5.893 5.914 5.883 5.893 1,310,165 +0.02(+0.34%)
Apr 07, 2017 5.873 5.914 5.833 5.873 1,459,187 +0.02(+0.35%)
Apr 06, 2017 5.873 5.893 5.837 5.853 1,291,498 +0.00(+0.00%)
Apr 05, 2017 5.914 5.934 5.853 5.853 2,651,414 -0.06(-1.03%)
Apr 04, 2017 5.873 5.934 5.853 5.914 10,120,218 -0.14(-2.34%)
Apr 03, 2017 6.035 6.076 6.015 6.055 1,073,605 +0.02(+0.34%)
Mar 31, 2017 6.035 6.055 5.995 6.035 1,333,588 +0.04(+0.68%)
Mar 30, 2017 6.015 6.055 5.954 5.995 1,021,356 -0.02(-0.34%)
Mar 29, 2017 5.995 6.035 5.974 6.015 663,258 +0.02(+0.34%)
Mar 28, 2017 6.015 6.035 5.954 5.995 837,756 -0.02(-0.34%)
Mar 27, 2017 5.974 6.015 5.934 6.015 382,984 +0.02(+0.34%)
Mar 24, 2017 5.954 5.995 5.934 5.995 569,700 +0.06(+1.02%)
Mar 23, 2017 5.914 6.015 5.893 5.934 846,389 +0.04(+0.69%)
Mar 22, 2017 5.893 5.914 5.853 5.893 570,159 +0.00(+0.00%)
Mar 21, 2017 5.974 5.995 5.893 5.893 930,282 -0.08(-1.36%)
Mar 20, 2017 5.995 5.995 5.954 5.974 772,333 +0.00(+0.00%)
Mar 17, 2017 5.934 6.015 5.914 5.974 1,375,662 +0.08(+1.37%)
Mar 16, 2017 5.974 5.995 5.893 5.893 1,286,200 -0.10(-1.69%)
Mar 15, 2017 5.934 5.995 5.914 5.995 1,801,830 +0.10(+1.65%)
Mar 14, 2017 5.878 5.897 5.848 5.897 1,283,213 +0.04(+0.68%)
Mar 13, 2017 5.858 5.878 5.838 5.858 1,017,829 +0.02(+0.34%)
Mar 10, 2017 5.739 5.838 5.739 5.838 768,059 +0.10(+1.72%)
Mar 09, 2017 5.779 5.818 5.739 5.739 674,618 -0.06(-1.02%)
Mar 08, 2017 5.818 5.858 5.779 5.798 771,217 +0.00(+0.00%)
Mar 07, 2017 5.818 5.858 5.798 5.798 709,567 -0.04(-0.68%)
Mar 06, 2017 5.858 5.858 5.798 5.838 584,492 -0.02(-0.34%)
Mar 03, 2017 5.858 5.878 5.818 5.858 791,877 +0.00(+0.00%)
Mar 02, 2017 5.858 5.878 5.808 5.858 765,750 -0.02(-0.34%)
Mar 01, 2017 5.838 5.878 5.660 5.878 1,291,149 +0.06(+1.02%)
Feb 28, 2017 5.878 5.878 5.739 5.818 1,203,665 -0.06(-1.01%)
Feb 27, 2017 5.858 5.888 5.838 5.878 851,952 -0.02(-0.34%)
Feb 24, 2017 5.858 5.897 5.818 5.897 1,187,688 +0.04(+0.68%)
Feb 23, 2017 5.878 5.897 5.818 5.858 971,159 +0.00(+0.00%)
Feb 22, 2017 5.838 5.878 5.798 5.858 804,209 +0.00(+0.00%)
Feb 21, 2017 5.878 5.907 5.838 5.858 3,546,071 -0.02(-0.34%)
Feb 17, 2017 5.878 5.878 5.878 0 +0.00(+0.00%)
Feb 16, 2017 5.858 5.878 5.838 5.878 784,800 +0.02(+0.34%)
Feb 15, 2017 5.858 5.878 5.818 5.858 934,588 +0.02(+0.34%)
Feb 14, 2017 5.858 5.878 5.820 5.838 753,441 -0.02(-0.34%)
Feb 13, 2017 5.858 5.878 5.838 5.858 983,708 +0.02(+0.34%)
Feb 10, 2017 5.818 5.878 5.809 5.838 740,618 +0.02(+0.34%)
Feb 09, 2017 5.798 5.818 5.759 5.818 601,136 +0.00(+0.00%)
Feb 08, 2017 5.798 5.818 5.759 5.818 592,407 +0.02(+0.34%)
Feb 07, 2017 5.779 5.818 5.759 5.798 806,422 +0.02(+0.34%)
Feb 06, 2017 5.739 5.779 5.670 5.779 533,504 +0.02(+0.34%)
Feb 03, 2017 5.660 5.759 5.620 5.759 981,606 +0.12(+2.11%)
Feb 02, 2017 5.581 5.660 5.546 5.640 643,218 +0.10(+1.79%)
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.