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 (%)
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%)
Sep 04, 2018 13.75 13.85 13.70 13.75 255,424 +0.00(+0.00%)
Aug 31, 2018 13.75 13.75 13.75 0 -0.05(-0.36%)
Aug 30, 2018 13.90 13.90 13.80 13.80 125,915 -0.10(-0.72%)
Aug 29, 2018 13.80 13.90 13.75 13.90 193,479 +0.10(+0.72%)
Aug 28, 2018 13.85 13.85 13.70 13.80 214,428 +0.00(+0.00%)
Aug 27, 2018 13.80 13.85 13.80 13.80 158,875 +0.00(+0.00%)
Aug 24, 2018 13.95 13.95 13.75 13.80 279,700 -0.10(-0.72%)
Aug 23, 2018 14.05 14.05 13.85 13.90 123,058 -0.05(-0.36%)
Aug 22, 2018 14.00 14.10 13.90 13.95 289,571 -0.05(-0.36%)
Aug 21, 2018 13.90 14.05 13.85 14.00 196,481 +0.10(+0.72%)
Aug 20, 2018 13.95 14.00 13.90 13.90 117,214 -0.05(-0.36%)
Aug 17, 2018 13.95 14.00 13.85 13.95 145,500 -0.05(-0.36%)
Aug 16, 2018 13.80 14.05 13.80 14.00 160,450 +0.20(+1.45%)
Aug 15, 2018 14.00 14.03 13.72 13.80 370,829 -0.25(-1.78%)
Aug 14, 2018 14.05 14.09 13.95 14.05 102,597 +0.00(+0.00%)
Aug 13, 2018 14.00 14.10 13.95 14.05 127,447 +0.10(+0.72%)
Aug 10, 2018 14.10 14.10 13.95 13.95 101,000 -0.15(-1.06%)
Aug 09, 2018 14.10 14.15 14.00 14.10 164,328 +0.00(+0.00%)
Aug 08, 2018 14.05 14.15 13.75 14.10 448,447 -0.05(-0.35%)
Aug 07, 2018 14.10 14.15 14.05 14.15 198,667 +0.05(+0.35%)
Aug 06, 2018 14.10 14.15 14.05 14.10 115,166 +0.00(+0.00%)
Aug 03, 2018 14.15 14.15 14.00 14.10 324,600 -0.05(-0.35%)
Aug 02, 2018 14.15 14.15 14.05 14.15 91,851 +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.