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, 2017 5.838 5.858 5.799 5.838 1,378,570 +0.04(+0.68%)
Mar 30, 2017 5.819 5.858 5.760 5.799 1,055,807 -0.02(-0.34%)
Mar 29, 2017 5.799 5.838 5.779 5.819 685,630 +0.02(+0.34%)
Mar 28, 2017 5.819 5.838 5.760 5.799 866,013 -0.02(-0.34%)
Mar 27, 2017 5.779 5.819 5.740 5.819 395,902 +0.02(+0.34%)
Mar 24, 2017 5.760 5.799 5.740 5.799 588,916 +0.06(+1.02%)
Mar 23, 2017 5.721 5.819 5.701 5.740 874,938 +0.04(+0.69%)
Mar 22, 2017 5.701 5.721 5.662 5.701 589,391 +0.00(+0.00%)
Mar 21, 2017 5.779 5.799 5.701 5.701 961,660 -0.08(-1.36%)
Mar 20, 2017 5.799 5.799 5.760 5.779 798,384 +0.00(+0.00%)
Mar 17, 2017 5.740 5.819 5.721 5.779 1,422,063 +0.08(+1.37%)
Mar 16, 2017 5.779 5.799 5.701 5.701 1,329,584 -0.10(-1.69%)
Mar 15, 2017 5.740 5.799 5.721 5.799 1,862,606 +0.09(+1.65%)
Mar 14, 2017 5.686 5.705 5.657 5.705 1,326,496 +0.04(+0.68%)
Mar 13, 2017 5.667 5.686 5.648 5.667 1,052,161 +0.02(+0.34%)
Mar 10, 2017 5.552 5.648 5.552 5.648 793,966 +0.10(+1.72%)
Mar 09, 2017 5.590 5.628 5.552 5.552 697,373 -0.06(-1.02%)
Mar 08, 2017 5.628 5.667 5.590 5.609 797,231 +0.00(+0.00%)
Mar 07, 2017 5.628 5.667 5.609 5.609 733,501 -0.04(-0.68%)
Mar 06, 2017 5.667 5.667 5.609 5.648 604,207 -0.02(-0.34%)
Mar 03, 2017 5.667 5.686 5.628 5.667 818,587 +0.00(+0.00%)
Mar 02, 2017 5.667 5.686 5.619 5.667 791,579 -0.02(-0.34%)
Mar 01, 2017 5.648 5.686 5.475 5.686 1,334,700 +0.06(+1.02%)
Feb 28, 2017 5.686 5.686 5.552 5.628 1,244,265 -0.06(-1.01%)
Feb 27, 2017 5.667 5.695 5.648 5.686 880,689 -0.02(-0.34%)
Feb 24, 2017 5.667 5.705 5.628 5.705 1,227,749 +0.04(+0.68%)
Feb 23, 2017 5.686 5.705 5.628 5.667 1,003,917 +0.00(+0.00%)
Feb 22, 2017 5.648 5.686 5.609 5.667 831,335 +0.00(+0.00%)
Feb 21, 2017 5.686 5.715 5.648 5.667 3,665,680 -0.02(-0.34%)
Feb 17, 2017 5.686 5.686 5.686 0 +0.00(+0.00%)
Feb 16, 2017 5.667 5.686 5.648 5.686 811,271 +0.02(+0.34%)
Feb 15, 2017 5.667 5.686 5.628 5.667 966,111 +0.02(+0.34%)
Feb 14, 2017 5.667 5.686 5.630 5.648 778,854 -0.02(-0.34%)
Feb 13, 2017 5.667 5.686 5.648 5.667 1,016,889 +0.02(+0.34%)
Feb 10, 2017 5.628 5.686 5.620 5.648 765,600 +0.02(+0.34%)
Feb 09, 2017 5.609 5.628 5.571 5.628 621,413 +0.00(+0.00%)
Feb 08, 2017 5.609 5.628 5.571 5.628 612,389 +0.02(+0.34%)
Feb 07, 2017 5.590 5.628 5.571 5.609 833,623 +0.02(+0.34%)
Feb 06, 2017 5.552 5.590 5.485 5.590 551,499 +0.02(+0.34%)
Feb 03, 2017 5.475 5.571 5.437 5.571 1,014,716 +0.11(+2.11%)
Feb 02, 2017 5.399 5.475 5.365 5.456 664,914 +0.10(+1.79%)
Feb 01, 2017 5.399 5.494 5.322 5.360 1,470,555 -0.02(-0.36%)
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%)
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.