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 (%)
Jan 31, 2017 5.399 5.437 5.341 5.380 1,072,195 +0.00(+0.00%)
Jan 30, 2017 5.418 5.437 5.360 5.380 644,963 -0.04(-0.71%)
Jan 27, 2017 5.494 5.494 5.418 5.418 596,442 -0.08(-1.39%)
Jan 26, 2017 5.437 5.514 5.418 5.494 977,392 +0.04(+0.70%)
Jan 25, 2017 5.437 5.485 5.408 5.456 1,153,011 +0.00(+0.00%)
Jan 24, 2017 5.475 5.494 5.437 5.456 1,096,809 -0.04(-0.70%)
Jan 23, 2017 5.552 5.561 5.475 5.494 805,907 -0.06(-1.03%)
Jan 20, 2017 5.571 5.590 5.514 5.552 739,890 -0.02(-0.34%)
Jan 19, 2017 5.590 5.609 5.542 5.571 591,976 +0.00(+0.00%)
Jan 18, 2017 5.590 5.609 5.552 5.571 368,972 -0.02(-0.34%)
Jan 17, 2017 5.552 5.667 5.364 5.590 1,853,393 +0.02(+0.34%)
Jan 13, 2017 5.571 5.571 5.571 0 +0.04(+0.69%)
Jan 12, 2017 5.552 5.552 5.514 5.533 361,943 -0.02(-0.34%)
Jan 11, 2017 5.552 5.571 5.515 5.552 581,283 +0.00(+0.00%)
Jan 10, 2017 5.552 5.571 5.494 5.552 767,820 +0.02(+0.35%)
Jan 09, 2017 5.571 5.590 5.523 5.533 868,333 -0.04(-0.69%)
Jan 06, 2017 5.514 5.571 5.494 5.571 771,393 +0.06(+1.04%)
Jan 05, 2017 5.533 5.533 5.475 5.514 658,912 -0.02(-0.35%)
Jan 04, 2017 5.437 5.533 5.429 5.533 1,210,749 +0.10(+1.76%)
Jan 03, 2017 5.437 5.475 5.381 5.437 780,505 +0.04(+0.71%)
Dec 30, 2016 5.399 5.399 5.399 0 -0.06(-1.05%)
Dec 29, 2016 5.360 5.456 5.360 5.456 840,230 +0.11(+2.15%)
Dec 28, 2016 5.418 5.418 5.322 5.341 1,069,897 -0.08(-1.41%)
Dec 27, 2016 5.380 5.418 5.341 5.418 644,663 +0.08(+1.43%)
Dec 23, 2016 5.341 5.341 5.341 0 +0.04(+0.72%)
Dec 22, 2016 5.284 5.303 5.265 5.303 685,850 +0.02(+0.36%)
Dec 21, 2016 5.322 5.322 5.265 5.284 692,149 -0.02(-0.36%)
Dec 20, 2016 5.322 5.332 5.265 5.303 720,806 +0.00(+0.00%)
Dec 19, 2016 5.246 5.322 5.242 5.303 757,166 +0.04(+0.73%)
Dec 16, 2016 5.207 5.265 5.188 5.265 795,486 +0.10(+1.85%)
Dec 15, 2016 5.188 5.226 5.131 5.169 1,397,839 -0.02(-0.37%)
Dec 14, 2016 5.226 5.284 5.188 5.188 1,029,914 -0.08(-1.45%)
Dec 13, 2016 5.284 5.322 5.236 5.265 1,492,729 -0.00(-0.07%)
Dec 12, 2016 5.306 5.325 5.223 5.269 1,605,903 -0.04(-0.70%)
Dec 09, 2016 5.343 5.362 5.278 5.306 784,223 -0.04(-0.70%)
Dec 08, 2016 5.325 5.343 5.250 5.343 798,787 +0.06(+1.06%)
Dec 07, 2016 5.306 5.343 5.269 5.287 825,365 -0.02(-0.35%)
Dec 06, 2016 5.325 5.325 5.269 5.306 842,357 -0.02(-0.35%)
Dec 05, 2016 5.287 5.325 5.212 5.325 923,015 +0.07(+1.42%)
Dec 02, 2016 5.306 5.343 5.250 5.250 764,226 -0.04(-0.71%)
Dec 01, 2016 5.306 5.343 5.269 5.287 884,118 -0.02(-0.35%)
Nov 30, 2016 5.269 5.306 5.194 5.306 895,950 +0.04(+0.71%)
Nov 29, 2016 5.231 5.269 5.194 5.269 860,005 +0.04(+0.71%)
Nov 28, 2016 5.269 5.287 5.194 5.231 978,492 -0.04(-0.71%)
Nov 25, 2016 5.231 5.269 5.212 5.269 756,390 +0.06(+1.08%)
Nov 23, 2016 5.212 5.212 5.212 0 +0.00(+0.00%)
Nov 22, 2016 5.231 5.269 5.201 5.212 1,124,895 -0.02(-0.36%)
Nov 21, 2016 5.231 5.231 5.175 5.231 700,388 +0.02(+0.36%)
Nov 18, 2016 5.194 5.212 5.138 5.212 844,030 +0.00(+0.00%)
Nov 17, 2016 5.175 5.212 5.136 5.212 1,411,493 +0.07(+1.45%)
Nov 16, 2016 5.212 5.231 5.100 5.138 1,022,872 -0.06(-1.08%)
Nov 15, 2016 5.156 5.194 5.119 5.194 895,455 +0.06(+1.09%)
Nov 14, 2016 5.119 5.138 5.100 5.138 898,562 +0.02(+0.36%)
Nov 11, 2016 5.063 5.119 5.063 5.119 717,348 +0.04(+0.74%)
Nov 10, 2016 5.082 5.138 5.063 5.082 1,377,274 +0.04(+0.74%)
Nov 09, 2016 5.063 5.082 4.988 5.044 1,374,359 -0.04(-0.74%)
Nov 08, 2016 5.044 5.082 5.007 5.082 998,791 +0.06(+1.12%)
Nov 07, 2016 5.026 5.044 4.970 5.026 1,606,324 +0.09(+1.89%)
Nov 04, 2016 4.951 5.007 4.914 4.932 1,371,397 +0.00(+0.00%)
Nov 03, 2016 5.026 5.026 4.895 4.932 1,491,206 -0.09(-1.86%)
Nov 02, 2016 4.951 5.072 4.876 5.026 2,007,325 +0.06(+1.13%)
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.