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 (%)
Feb 28, 2018 12.90 12.95 12.65 12.65 355,655 -0.15(-1.17%)
Feb 27, 2018 12.95 13.00 12.75 12.80 399,919 -0.10(-0.78%)
Feb 26, 2018 12.90 13.03 12.80 12.90 484,754 +0.00(+0.00%)
Feb 23, 2018 12.85 12.95 12.80 12.90 329,291 +0.05(+0.39%)
Feb 22, 2018 12.85 12.95 12.80 12.85 262,002 +0.10(+0.78%)
Feb 21, 2018 12.80 12.95 12.75 12.75 505,612 -0.05(-0.39%)
Feb 20, 2018 12.85 12.90 12.75 12.80 401,157 -0.10(-0.78%)
Feb 16, 2018 12.90 12.90 12.90 0 +0.10(+0.78%)
Feb 15, 2018 12.80 12.88 12.70 12.80 277,207 +0.00(+0.00%)
Feb 14, 2018 12.80 12.90 12.65 12.80 542,726 -0.05(-0.39%)
Feb 13, 2018 12.65 12.90 12.61 12.85 306,300 +0.10(+0.78%)
Feb 12, 2018 12.60 12.75 12.50 12.75 437,127 +0.20(+1.59%)
Feb 09, 2018 12.80 12.85 12.40 12.55 572,951 -0.25(-1.95%)
Feb 08, 2018 12.80 12.90 12.72 12.80 407,409 +0.00(+0.00%)
Feb 07, 2018 12.70 12.85 12.65 12.80 462,167 -0.05(-0.39%)
Feb 06, 2018 12.60 13.00 12.55 12.85 575,071 +0.17(+1.38%)
Feb 05, 2018 13.10 13.14 12.30 12.68 949,474 -0.47(-3.61%)
Feb 02, 2018 13.35 13.35 13.10 13.15 490,110 -0.25(-1.87%)
Feb 01, 2018 13.30 13.40 13.30 13.40 292,262 +0.10(+0.75%)
Jan 31, 2018 13.35 13.40 13.20 13.30 450,878 -0.05(-0.37%)
Jan 30, 2018 13.35 13.35 13.30 13.35 308,151 +0.05(+0.38%)
Jan 29, 2018 13.45 13.45 13.25 13.30 476,666 -0.15(-1.12%)
Jan 26, 2018 13.40 13.45 13.35 13.45 244,853 +0.05(+0.37%)
Jan 25, 2018 13.55 13.55 13.38 13.40 301,781 -0.10(-0.74%)
Jan 24, 2018 13.50 13.55 13.45 13.50 325,303 +0.00(+0.00%)
Jan 23, 2018 13.45 13.55 13.45 13.50 530,862 +0.00(+0.00%)
Jan 22, 2018 13.45 13.50 13.40 13.50 215,336 +0.05(+0.37%)
Jan 19, 2018 13.40 13.50 13.35 13.45 272,489 +0.00(+0.00%)
Jan 18, 2018 13.50 13.50 13.40 13.45 335,728 +0.00(+0.00%)
Jan 17, 2018 13.35 13.50 13.35 13.45 417,621 +0.10(+0.75%)
Jan 16, 2018 13.50 13.53 13.35 13.35 432,568 -0.15(-1.11%)
Jan 12, 2018 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 11, 2018 13.45 13.55 13.40 13.50 361,457 +0.05(+0.37%)
Jan 10, 2018 13.60 13.60 13.35 13.45 608,317 -0.15(-1.10%)
Jan 09, 2018 13.75 13.78 13.55 13.60 280,518 -0.15(-1.09%)
Jan 08, 2018 13.80 13.80 13.75 13.75 194,427 +0.00(+0.00%)
Jan 05, 2018 13.70 13.80 13.68 13.75 423,818 +0.10(+0.73%)
Jan 04, 2018 13.75 13.85 13.65 13.65 294,098 -0.05(-0.36%)
Jan 03, 2018 13.75 13.80 13.65 13.70 265,723 +0.00(+0.00%)
Jan 02, 2018 13.60 13.80 13.60 13.70 310,806 +0.15(+1.11%)
Dec 29, 2017 13.55 13.55 13.55 0 -0.20(-1.45%)
Dec 28, 2017 13.65 13.85 13.65 13.75 410,433 +0.05(+0.36%)
Dec 27, 2017 13.70 13.70 13.55 13.70 486,988 +0.05(+0.37%)
Dec 26, 2017 13.75 13.75 13.65 13.65 391,071 -0.10(-0.73%)
Dec 22, 2017 13.80 13.95 13.70 13.75 223,233 +0.00(+0.00%)
Dec 21, 2017 13.75 13.85 13.68 13.75 426,348 +0.05(+0.36%)
Dec 20, 2017 13.80 13.85 13.70 13.70 224,835 -0.10(-0.72%)
Dec 19, 2017 13.90 13.95 13.75 13.80 293,460 -0.10(-0.72%)
Dec 18, 2017 13.95 14.00 13.85 13.90 424,608 +0.05(+0.36%)
Dec 15, 2017 13.75 13.99 13.72 13.85 546,346 +0.10(+0.73%)
Dec 14, 2017 13.85 13.88 13.70 13.75 682,681 -0.45(-3.17%)
Dec 13, 2017 14.15 14.22 14.10 14.20 384,890 +0.05(+0.35%)
Dec 12, 2017 14.20 14.22 14.15 14.15 330,788 -0.05(-0.35%)
Dec 11, 2017 14.30 14.35 14.15 14.20 293,412 -0.10(-0.70%)
Dec 08, 2017 14.15 14.38 14.15 14.30 363,284 +0.15(+1.06%)
Dec 07, 2017 14.10 14.25 14.10 14.15 249,387 +0.00(+0.00%)
Dec 06, 2017 14.15 14.20 14.05 14.15 344,840 -0.05(-0.35%)
Dec 05, 2017 14.25 14.30 14.10 14.20 916,248 -0.05(-0.35%)
Dec 04, 2017 14.25 14.30 14.18 14.25 243,072 +0.05(+0.35%)
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.