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 (%)
Mar 31, 2016 4.533 4.533 4.455 4.483 1,094,196 -0.02(-0.47%)
Mar 30, 2016 4.497 4.542 4.462 4.504 1,156,485 +0.02(+0.55%)
Mar 29, 2016 4.433 4.479 4.398 4.479 766,926 +0.04(+0.80%)
Mar 28, 2016 4.437 4.468 4.416 4.444 622,157 +0.02(+0.48%)
Mar 24, 2016 4.398 4.423 4.423 4.423 662,592 +0.00(+0.00%)
Mar 23, 2016 4.479 4.487 4.423 4.423 506,598 -0.06(-1.27%)
Mar 22, 2016 4.483 4.501 4.472 4.479 603,446 -0.02(-0.39%)
Mar 21, 2016 4.494 4.497 4.476 4.497 1,049,701 +0.00(+0.08%)
Mar 18, 2016 4.479 4.501 4.458 4.494 2,667,142 +0.06(+1.36%)
Mar 17, 2016 4.352 4.465 4.352 4.433 1,631,877 +0.07(+1.63%)
Mar 16, 2016 4.327 4.380 4.327 4.362 482,570 +0.01(+0.24%)
Mar 15, 2016 4.366 4.401 4.320 4.352 735,077 -0.05(-1.13%)
Mar 14, 2016 4.408 4.408 4.346 4.401 1,003,954 +0.00(+0.08%)
Mar 11, 2016 4.384 4.422 4.346 4.398 827,369 +0.04(+0.87%)
Mar 10, 2016 4.363 4.381 4.308 4.360 635,106 +0.02(+0.40%)
Mar 09, 2016 4.367 4.391 4.339 4.343 673,144 -0.01(-0.16%)
Mar 08, 2016 4.367 4.367 4.322 4.350 713,818 -0.03(-0.71%)
Mar 07, 2016 4.343 4.401 4.336 4.381 859,975 +0.00(+0.00%)
Mar 04, 2016 4.346 4.391 4.332 4.381 884,332 +0.04(+0.87%)
Mar 03, 2016 4.315 4.367 4.305 4.343 711,419 +0.04(+0.88%)
Mar 02, 2016 4.360 4.360 4.267 4.305 1,118,679 -0.06(-1.42%)
Mar 01, 2016 4.308 4.367 4.284 4.367 772,985 +0.06(+1.36%)
Feb 29, 2016 4.270 4.319 4.250 4.308 793,094 +0.03(+0.65%)
Feb 26, 2016 4.250 4.287 4.232 4.281 753,423 +0.06(+1.39%)
Feb 25, 2016 4.170 4.231 4.156 4.222 618,406 +0.07(+1.75%)
Feb 24, 2016 4.125 4.163 4.032 4.149 586,993 -0.01(-0.33%)
Feb 23, 2016 4.187 4.205 4.143 4.163 585,174 -0.02(-0.58%)
Feb 22, 2016 4.208 4.211 4.160 4.187 671,803 +0.02(+0.41%)
Feb 19, 2016 4.177 4.184 4.143 4.170 548,521 -0.01(-0.25%)
Feb 18, 2016 4.163 4.201 4.143 4.180 1,012,126 +0.04(+0.92%)
Feb 17, 2016 4.105 4.167 4.063 4.143 1,704,468 +0.07(+1.70%)
Feb 16, 2016 4.056 4.073 3.987 4.073 1,179,202 +0.03(+0.77%)
Feb 12, 2016 3.963 4.042 4.042 4.042 2,091,482 +0.10(+2.54%)
Feb 11, 2016 3.942 3.970 3.891 3.942 1,837,674 -0.02(-0.61%)
Feb 10, 2016 3.980 3.994 3.946 3.966 947,377 +0.01(+0.26%)
Feb 09, 2016 3.942 3.987 3.935 3.956 1,447,943 -0.03(-0.69%)
Feb 08, 2016 3.966 3.984 3.942 3.984 1,671,470 -0.03(-0.69%)
Feb 05, 2016 4.139 4.139 3.996 4.011 1,242,271 -0.05(-1.19%)
Feb 04, 2016 4.035 4.068 3.973 4.060 876,267 +0.02(+0.43%)
Feb 03, 2016 4.060 4.087 3.953 4.042 1,472,867 -0.01(-0.34%)
Feb 02, 2016 4.004 4.063 3.939 4.056 1,607,605 +0.03(+0.86%)
Feb 01, 2016 4.056 4.077 3.987 4.022 1,191,084 -0.04(-0.94%)
Jan 29, 2016 4.025 4.108 4.004 4.060 1,944,163 +0.08(+1.91%)
Jan 28, 2016 4.032 4.032 3.897 3.984 1,312,361 -0.01(-0.17%)
Jan 27, 2016 4.032 4.032 3.911 3.991 1,273,046 -0.04(-1.03%)
Jan 26, 2016 4.032 4.049 3.970 4.032 964,124 +0.02(+0.52%)
Jan 25, 2016 4.077 4.077 3.987 4.011 1,102,289 -0.07(-1.61%)
Jan 22, 2016 3.980 4.101 3.980 4.077 3,765,296 +0.12(+3.14%)
Jan 21, 2016 3.939 4.025 3.825 3.953 1,829,638 +0.04(+0.97%)
Jan 20, 2016 3.839 3.980 3.752 3.915 2,308,341 +0.09(+2.25%)
Jan 19, 2016 3.884 3.932 3.808 3.828 1,554,211 -0.04(-1.07%)
Jan 15, 2016 3.891 3.870 3.870 3.870 1,449,553 -0.10(-2.44%)
Jan 14, 2016 3.991 3.994 3.808 3.966 1,673,715 -0.03(-0.78%)
Jan 13, 2016 4.218 4.243 3.960 3.998 2,256,240 -0.21(-4.93%)
Jan 12, 2016 4.236 4.257 4.146 4.205 1,026,179 -0.03(-0.73%)
Jan 11, 2016 4.277 4.284 4.215 4.236 864,040 -0.04(-1.05%)
Jan 08, 2016 4.363 4.389 4.263 4.281 807,260 -0.08(-1.74%)
Jan 07, 2016 4.408 4.460 4.332 4.357 1,011,159 -0.11(-2.47%)
Jan 06, 2016 4.432 4.498 4.419 4.467 1,077,924 -0.01(-0.15%)
Jan 05, 2016 4.457 4.498 4.405 4.474 616,439 +0.03(+0.62%)
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.