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 5.433 5.454 5.328 5.328 844,434 -0.06(-1.17%)
Feb 27, 2018 5.454 5.475 5.370 5.391 949,531 -0.04(-0.78%)
Feb 26, 2018 5.433 5.489 5.391 5.433 1,150,955 +0.00(+0.00%)
Feb 23, 2018 5.412 5.454 5.391 5.433 781,838 +0.02(+0.39%)
Feb 22, 2018 5.412 5.454 5.391 5.412 622,073 +0.04(+0.78%)
Feb 21, 2018 5.391 5.454 5.370 5.370 1,200,479 -0.02(-0.39%)
Feb 20, 2018 5.412 5.433 5.370 5.391 952,470 -0.04(-0.78%)
Feb 16, 2018 5.433 5.433 5.433 0 +0.04(+0.78%)
Feb 15, 2018 5.391 5.424 5.349 5.391 658,175 +0.00(+0.00%)
Feb 14, 2018 5.391 5.433 5.328 5.391 1,288,599 -0.02(-0.39%)
Feb 13, 2018 5.328 5.433 5.309 5.412 727,250 +0.04(+0.78%)
Feb 12, 2018 5.307 5.370 5.265 5.370 1,037,874 +0.08(+1.59%)
Feb 09, 2018 5.391 5.412 5.223 5.286 1,360,362 -0.11(-1.95%)
Feb 08, 2018 5.391 5.433 5.359 5.391 967,314 +0.00(+0.00%)
Feb 07, 2018 5.349 5.412 5.328 5.391 1,097,327 -0.02(-0.39%)
Feb 06, 2018 5.307 5.475 5.286 5.412 1,365,396 +0.07(+1.38%)
Feb 05, 2018 5.517 5.536 5.180 5.338 2,254,344 -0.20(-3.61%)
Feb 02, 2018 5.623 5.623 5.517 5.538 1,163,672 -0.11(-1.87%)
Feb 01, 2018 5.602 5.644 5.602 5.644 693,920 +0.04(+0.75%)
Jan 31, 2018 5.623 5.644 5.560 5.602 1,070,523 -0.02(-0.37%)
Jan 30, 2018 5.623 5.623 5.602 5.623 731,645 +0.02(+0.38%)
Jan 29, 2018 5.665 5.665 5.581 5.602 1,131,752 -0.06(-1.12%)
Jan 26, 2018 5.644 5.665 5.623 5.665 581,356 +0.02(+0.37%)
Jan 25, 2018 5.707 5.707 5.633 5.644 716,521 -0.04(-0.74%)
Jan 24, 2018 5.686 5.707 5.665 5.686 772,369 +0.00(+0.00%)
Jan 23, 2018 5.665 5.707 5.665 5.686 1,260,430 +0.00(+0.00%)
Jan 22, 2018 5.665 5.686 5.644 5.686 511,274 +0.02(+0.37%)
Jan 19, 2018 5.644 5.686 5.623 5.665 646,973 +0.00(+0.00%)
Jan 18, 2018 5.686 5.686 5.644 5.665 797,122 +0.00(+0.00%)
Jan 17, 2018 5.623 5.686 5.623 5.665 991,561 +0.04(+0.75%)
Jan 16, 2018 5.686 5.696 5.623 5.623 1,027,050 -0.06(-1.11%)
Jan 12, 2018 5.686 5.686 5.686 0 +0.00(+0.00%)
Jan 11, 2018 5.665 5.707 5.644 5.686 858,210 +0.02(+0.37%)
Jan 10, 2018 5.728 5.728 5.623 5.665 1,444,332 -0.06(-1.10%)
Jan 09, 2018 5.791 5.802 5.707 5.728 666,036 -0.06(-1.09%)
Jan 08, 2018 5.812 5.812 5.791 5.791 461,629 +0.00(+0.00%)
Jan 05, 2018 5.770 5.812 5.760 5.791 1,006,274 +0.04(+0.73%)
Jan 04, 2018 5.791 5.833 5.749 5.749 698,279 -0.02(-0.36%)
Jan 03, 2018 5.791 5.812 5.749 5.770 630,908 +0.00(+0.00%)
Jan 02, 2018 5.728 5.812 5.728 5.770 737,949 +0.06(+1.11%)
Dec 29, 2017 5.707 5.707 5.707 0 -0.08(-1.45%)
Dec 28, 2017 5.749 5.833 5.749 5.791 974,494 +0.02(+0.36%)
Dec 27, 2017 5.770 5.770 5.707 5.770 1,156,260 +0.02(+0.37%)
Dec 26, 2017 5.791 5.791 5.749 5.749 928,523 -0.04(-0.73%)
Dec 22, 2017 5.812 5.875 5.770 5.791 530,024 +0.00(+0.00%)
Dec 21, 2017 5.791 5.833 5.760 5.791 1,012,281 +0.02(+0.36%)
Dec 20, 2017 5.812 5.833 5.770 5.770 533,827 -0.04(-0.72%)
Dec 19, 2017 5.854 5.875 5.791 5.812 696,764 -0.04(-0.72%)
Dec 18, 2017 5.875 5.896 5.833 5.854 1,008,150 +0.02(+0.36%)
Dec 15, 2017 5.791 5.894 5.781 5.833 1,297,194 +0.04(+0.73%)
Dec 14, 2017 5.833 5.844 5.770 5.791 1,620,895 -0.05(-0.79%)
Dec 13, 2017 5.817 5.848 5.796 5.837 936,265 +0.02(+0.35%)
Dec 12, 2017 5.837 5.848 5.817 5.817 804,659 -0.02(-0.35%)
Dec 11, 2017 5.879 5.899 5.817 5.837 713,740 -0.04(-0.70%)
Dec 08, 2017 5.817 5.909 5.817 5.879 883,707 +0.06(+1.06%)
Dec 07, 2017 5.796 5.858 5.796 5.817 606,647 +0.00(+0.00%)
Dec 06, 2017 5.817 5.837 5.776 5.817 838,841 -0.02(-0.35%)
Dec 05, 2017 5.858 5.879 5.796 5.837 2,228,821 -0.02(-0.35%)
Dec 04, 2017 5.858 5.879 5.827 5.858 591,285 +0.02(+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.