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 (%)
Dec 29, 2017 5.899 5.899 5.899 0 -0.09(-1.45%)
Dec 28, 2017 5.943 6.030 5.943 5.987 942,697 +0.02(+0.36%)
Dec 27, 2017 5.965 5.965 5.899 5.965 1,118,531 +0.02(+0.37%)
Dec 26, 2017 5.987 5.987 5.943 5.943 898,226 -0.04(-0.73%)
Dec 22, 2017 6.008 6.074 5.965 5.987 512,729 +0.00(+0.00%)
Dec 21, 2017 5.987 6.030 5.954 5.987 979,251 +0.02(+0.36%)
Dec 20, 2017 6.008 6.030 5.965 5.965 516,409 -0.04(-0.72%)
Dec 19, 2017 6.052 6.074 5.987 6.008 674,029 -0.04(-0.72%)
Dec 18, 2017 6.074 6.095 6.030 6.052 975,255 +0.02(+0.36%)
Dec 15, 2017 5.987 6.093 5.976 6.030 1,254,867 +0.04(+0.73%)
Dec 14, 2017 6.030 6.041 5.965 5.987 1,568,006 -0.05(-0.79%)
Dec 13, 2017 6.013 6.045 5.992 6.034 905,715 +0.02(+0.35%)
Dec 12, 2017 6.034 6.045 6.013 6.013 778,403 -0.02(-0.35%)
Dec 11, 2017 6.077 6.098 6.013 6.034 690,451 -0.04(-0.70%)
Dec 08, 2017 6.013 6.109 6.013 6.077 854,872 +0.06(+1.06%)
Dec 07, 2017 5.992 6.056 5.992 6.013 586,852 +0.00(+0.00%)
Dec 06, 2017 6.013 6.034 5.971 6.013 811,470 -0.02(-0.35%)
Dec 05, 2017 6.056 6.077 5.992 6.034 2,156,096 -0.02(-0.35%)
Dec 04, 2017 6.056 6.077 6.024 6.056 571,992 +0.02(+0.35%)
Dec 01, 2017 6.013 6.045 5.992 6.034 792,407 +0.02(+0.35%)
Nov 30, 2017 6.056 6.056 5.992 6.013 811,491 -0.02(-0.35%)
Nov 29, 2017 6.056 6.098 6.034 6.034 494,308 -0.04(-0.70%)
Nov 28, 2017 6.056 6.077 6.034 6.077 477,429 +0.04(+0.70%)
Nov 27, 2017 6.077 6.077 6.003 6.034 557,618 -0.04(-0.70%)
Nov 24, 2017 6.077 6.088 6.034 6.077 283,035 +0.00(+0.00%)
Nov 22, 2017 6.056 6.077 6.013 6.077 495,767 +0.00(+0.00%)
Nov 21, 2017 6.056 6.077 6.034 6.077 550,154 +0.04(+0.70%)
Nov 20, 2017 6.013 6.077 6.003 6.034 627,310 +0.04(+0.71%)
Nov 17, 2017 5.992 6.013 5.949 5.992 551,561 -0.02(-0.35%)
Nov 16, 2017 6.013 6.077 5.971 6.013 690,222 -0.02(-0.35%)
Nov 15, 2017 6.034 6.098 6.034 6.034 646,458 -0.02(-0.35%)
Nov 14, 2017 5.992 6.077 5.971 6.056 933,038 +0.06(+1.06%)
Nov 13, 2017 5.971 5.992 5.949 5.992 429,669 +0.02(+0.36%)
Nov 10, 2017 5.992 6.034 5.949 5.971 427,473 -0.04(-0.71%)
Nov 09, 2017 5.992 6.034 5.971 6.013 677,400 -0.02(-0.35%)
Nov 08, 2017 5.886 6.045 5.822 6.034 840,979 +0.19(+3.27%)
Nov 07, 2017 5.864 5.886 5.841 5.843 656,052 -0.04(-0.72%)
Nov 06, 2017 5.907 5.907 5.864 5.886 640,062 -0.04(-0.72%)
Nov 03, 2017 5.822 5.949 5.822 5.928 458,867 +0.11(+1.82%)
Nov 02, 2017 5.843 5.864 5.779 5.822 822,403 -0.02(-0.36%)
Nov 01, 2017 5.992 6.013 5.843 5.843 1,024,550 -0.13(-2.14%)
Oct 31, 2017 6.013 6.013 5.971 5.971 409,149 -0.02(-0.35%)
Oct 30, 2017 5.992 6.045 5.971 5.992 455,552 +0.00(+0.00%)
Oct 27, 2017 5.971 6.034 5.949 5.992 352,913 +0.02(+0.36%)
Oct 26, 2017 5.971 5.992 5.936 5.971 352,579 +0.02(+0.36%)
Oct 25, 2017 6.056 6.056 5.928 5.949 469,475 -0.11(-1.75%)
Oct 24, 2017 6.056 6.077 6.013 6.056 297,990 +0.00(+0.00%)
Oct 23, 2017 6.056 6.077 6.034 6.056 384,067 +0.00(+0.00%)
Oct 20, 2017 6.056 6.077 6.056 6.056 287,982 +0.02(+0.35%)
Oct 19, 2017 6.034 6.056 5.992 6.034 404,191 +0.00(+0.00%)
Oct 18, 2017 6.013 6.077 6.013 6.034 346,496 +0.02(+0.35%)
Oct 17, 2017 6.119 6.130 6.013 6.013 625,781 -0.15(-2.41%)
Oct 16, 2017 6.119 6.162 6.079 6.162 702,666 +0.04(+0.69%)
Oct 13, 2017 6.034 6.119 6.034 6.119 490,621 +0.08(+1.41%)
Oct 12, 2017 6.077 6.077 6.034 6.034 306,162 -0.04(-0.70%)
Oct 11, 2017 6.077 6.077 6.034 6.077 305,355 +0.02(+0.35%)
Oct 10, 2017 6.077 6.077 6.034 6.056 333,989 -0.02(-0.35%)
Oct 09, 2017 6.077 6.077 6.056 6.077 208,710 +0.02(+0.35%)
Oct 06, 2017 6.098 6.098 6.056 6.056 213,656 -0.02(-0.35%)
Oct 05, 2017 6.098 6.098 6.056 6.077 326,146 -0.02(-0.35%)
Oct 04, 2017 6.034 6.098 6.013 6.098 440,745 +0.06(+1.06%)
Oct 03, 2017 6.056 6.077 6.034 6.034 395,181 -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.