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 (%)
Nov 30, 2018 13.62 13.63 13.54 13.61 165,100 -0.02(-0.15%)
Nov 29, 2018 13.60 13.65 13.56 13.63 249,683 +0.01(+0.07%)
Nov 28, 2018 13.59 13.63 13.56 13.62 225,804 +0.05(+0.37%)
Nov 27, 2018 13.46 13.58 13.44 13.57 267,952 +0.12(+0.89%)
Nov 26, 2018 13.47 13.62 13.44 13.45 311,270 +0.04(+0.30%)
Nov 23, 2018 13.36 13.44 13.31 13.41 86,200 +0.05(+0.37%)
Nov 21, 2018 13.36 13.36 13.36 0 +0.11(+0.83%)
Nov 20, 2018 13.40 13.45 13.22 13.25 441,770 -0.21(-1.56%)
Nov 19, 2018 13.49 13.57 13.42 13.46 234,746 -0.02(-0.15%)
Nov 16, 2018 13.42 13.54 13.39 13.48 203,300 +0.06(+0.45%)
Nov 15, 2018 13.54 13.60 13.40 13.42 242,005 -0.14(-1.03%)
Nov 14, 2018 13.59 13.70 13.54 13.56 301,434 +0.03(+0.22%)
Nov 13, 2018 13.47 13.58 13.46 13.53 274,164 +0.08(+0.59%)
Nov 12, 2018 13.69 13.72 13.45 13.45 250,321 -0.24(-1.75%)
Nov 09, 2018 13.58 13.76 13.57 13.69 358,800 +0.12(+0.88%)
Nov 08, 2018 13.70 14.04 13.52 13.57 515,317 -0.06(-0.44%)
Nov 07, 2018 13.61 13.71 13.60 13.63 210,304 +0.06(+0.44%)
Nov 06, 2018 13.50 13.61 13.48 13.57 301,176 +0.07(+0.52%)
Nov 05, 2018 13.41 13.55 13.41 13.50 286,232 +0.09(+0.67%)
Nov 02, 2018 13.49 13.51 13.38 13.41 481,900 -0.05(-0.37%)
Nov 01, 2018 13.33 13.49 13.33 13.46 271,674 +0.15(+1.13%)
Oct 31, 2018 13.25 13.44 13.24 13.31 499,813 +0.12(+0.91%)
Oct 30, 2018 13.11 13.25 13.11 13.19 274,245 +0.11(+0.84%)
Oct 29, 2018 13.10 13.25 13.03 13.08 261,895 +0.03(+0.23%)
Oct 26, 2018 12.93 13.09 12.86 13.05 326,100 -0.01(-0.08%)
Oct 25, 2018 12.98 13.10 12.96 13.06 229,458 +0.17(+1.32%)
Oct 24, 2018 13.08 13.10 12.88 12.89 409,098 -0.16(-1.23%)
Oct 23, 2018 13.11 13.14 12.84 13.05 400,223 -0.13(-0.99%)
Oct 22, 2018 13.20 13.26 13.16 13.18 202,263 -0.01(-0.08%)
Oct 19, 2018 13.24 13.34 13.15 13.19 178,900 -0.04(-0.30%)
Oct 18, 2018 13.25 13.32 13.19 13.23 183,497 -0.03(-0.23%)
Oct 17, 2018 13.24 13.30 13.22 13.26 126,690 -0.02(-0.15%)
Oct 16, 2018 13.21 13.32 13.18 13.28 164,327 +0.07(+0.53%)
Oct 15, 2018 13.20 13.29 13.10 13.21 260,628 +0.03(+0.23%)
Oct 12, 2018 13.15 13.32 13.11 13.18 332,000 +0.10(+0.76%)
Oct 11, 2018 13.27 13.35 13.08 13.08 417,769 -0.22(-1.65%)
Oct 10, 2018 13.51 13.53 13.27 13.30 270,764 -0.28(-2.06%)
Oct 09, 2018 13.35 13.58 13.35 13.58 265,449 +0.23(+1.72%)
Oct 08, 2018 13.56 13.57 13.33 13.35 224,963 -0.24(-1.77%)
Oct 05, 2018 13.48 13.62 13.43 13.59 372,900 +0.09(+0.67%)
Oct 04, 2018 13.57 13.65 13.46 13.50 243,659 -0.15(-1.10%)
Oct 03, 2018 13.62 13.69 13.61 13.65 140,400 +0.01(+0.07%)
Oct 02, 2018 13.75 13.76 13.62 13.64 215,576 -0.19(-1.37%)
Oct 01, 2018 13.51 13.88 13.51 13.83 651,119 +0.33(+2.44%)
Sep 28, 2018 13.60 13.60 13.50 13.50 319,000 +0.00(+0.00%)
Sep 27, 2018 13.55 13.60 13.50 13.50 187,733 -0.05(-0.37%)
Sep 26, 2018 13.45 13.65 13.40 13.55 223,269 +0.00(+0.00%)
Sep 25, 2018 13.55 13.60 13.50 13.55 93,848 -0.05(-0.37%)
Sep 24, 2018 13.60 13.65 13.55 13.60 111,506 +0.05(+0.37%)
Sep 21, 2018 13.70 13.70 13.50 13.55 249,300 -0.15(-1.09%)
Sep 20, 2018 13.70 13.70 13.60 13.70 189,341 +0.10(+0.74%)
Sep 19, 2018 13.75 13.75 13.60 13.60 245,189 -0.15(-1.09%)
Sep 18, 2018 13.55 13.78 13.50 13.75 409,798 +0.25(+1.85%)
Sep 17, 2018 13.55 13.55 13.40 13.50 219,312 -0.05(-0.37%)
Sep 14, 2018 13.65 13.65 13.45 13.55 264,300 -0.05(-0.37%)
Sep 13, 2018 13.45 13.60 13.35 13.60 292,106 -0.10(-0.73%)
Sep 12, 2018 13.80 13.80 13.65 13.70 261,508 -0.10(-0.72%)
Sep 11, 2018 13.80 13.85 13.65 13.80 267,479 +0.00(+0.00%)
Sep 10, 2018 13.65 13.85 13.60 13.80 418,833 +0.25(+1.85%)
Sep 07, 2018 13.65 13.75 13.40 13.55 450,900 -0.15(-1.09%)
Sep 06, 2018 13.75 13.80 13.65 13.70 259,858 -0.05(-0.36%)
Sep 05, 2018 13.75 13.80 13.65 13.75 276,719 +0.00(+0.00%)
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.