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, 2016 5.446 5.485 5.369 5.485 866,715 +0.04(+0.71%)
Nov 29, 2016 5.408 5.446 5.369 5.446 831,943 +0.04(+0.71%)
Nov 28, 2016 5.446 5.466 5.369 5.408 946,564 -0.04(-0.71%)
Nov 25, 2016 5.408 5.446 5.388 5.446 731,709 +0.06(+1.08%)
Nov 23, 2016 5.388 5.388 5.388 0 +0.00(+0.00%)
Nov 22, 2016 5.408 5.446 5.376 5.388 1,088,190 -0.02(-0.36%)
Nov 21, 2016 5.408 5.408 5.350 5.408 677,535 +0.02(+0.36%)
Nov 18, 2016 5.369 5.388 5.311 5.388 816,489 +0.00(+0.00%)
Nov 17, 2016 5.350 5.388 5.309 5.388 1,365,436 +0.08(+1.45%)
Nov 16, 2016 5.388 5.408 5.272 5.311 989,496 -0.06(-1.08%)
Nov 15, 2016 5.330 5.369 5.292 5.369 866,236 +0.06(+1.09%)
Nov 14, 2016 5.292 5.311 5.272 5.311 869,242 +0.02(+0.36%)
Nov 11, 2016 5.234 5.292 5.234 5.292 693,941 +0.04(+0.74%)
Nov 10, 2016 5.253 5.311 5.234 5.253 1,332,334 +0.04(+0.74%)
Nov 09, 2016 5.234 5.253 5.157 5.214 1,329,515 -0.04(-0.74%)
Nov 08, 2016 5.214 5.253 5.176 5.253 966,201 +0.06(+1.12%)
Nov 07, 2016 5.195 5.214 5.137 5.195 1,553,910 +0.10(+1.89%)
Nov 04, 2016 5.118 5.176 5.079 5.099 1,326,649 +0.00(+0.00%)
Nov 03, 2016 5.195 5.195 5.060 5.099 1,442,549 -0.10(-1.86%)
Nov 02, 2016 5.118 5.243 5.041 5.195 1,941,826 +0.06(+1.13%)
Nov 01, 2016 5.157 5.157 5.137 5.137 1,255,499 +0.00(+0.00%)
Oct 31, 2016 5.157 5.176 5.137 5.137 1,456,327 -0.04(-0.75%)
Oct 28, 2016 5.168 5.195 5.137 5.176 1,367,554 +0.03(+0.53%)
Oct 27, 2016 5.214 5.218 5.141 5.149 1,592,879 -0.07(-1.26%)
Oct 26, 2016 5.234 5.238 5.195 5.214 1,808,223 -0.03(-0.59%)
Oct 25, 2016 5.164 5.249 5.153 5.245 10,561,580 -0.09(-1.74%)
Oct 24, 2016 5.292 5.357 5.292 5.338 441,953 +0.05(+1.02%)
Oct 21, 2016 5.284 5.315 5.276 5.284 516,442 +0.01(+0.15%)
Oct 20, 2016 5.284 5.307 5.241 5.276 485,028 -0.02(-0.44%)
Oct 19, 2016 5.307 5.311 5.280 5.299 299,480 +0.02(+0.37%)
Oct 18, 2016 5.261 5.323 5.245 5.280 444,246 +0.06(+1.18%)
Oct 17, 2016 5.303 5.303 5.211 5.218 1,226,953 -0.09(-1.75%)
Oct 14, 2016 5.334 5.346 5.296 5.311 277,492 -0.02(-0.43%)
Oct 13, 2016 5.299 5.346 5.284 5.334 462,631 +0.01(+0.22%)
Oct 12, 2016 5.338 5.346 5.311 5.323 290,504 +0.00(+0.07%)
Oct 11, 2016 5.330 5.354 5.317 5.319 385,262 -0.01(-0.22%)
Oct 10, 2016 5.350 5.369 5.315 5.330 333,758 +0.00(+0.00%)
Oct 07, 2016 5.346 5.346 5.307 5.330 400,680 -0.03(-0.50%)
Oct 06, 2016 5.323 5.377 5.307 5.357 500,461 +0.03(+0.51%)
Oct 05, 2016 5.326 5.357 5.323 5.330 278,636 +0.00(+0.07%)
Oct 04, 2016 5.361 5.388 5.323 5.326 412,874 -0.02(-0.29%)
Oct 03, 2016 5.319 5.388 5.319 5.342 926,282 +0.03(+0.51%)
Sep 30, 2016 5.354 5.411 5.307 5.315 876,621 -0.00(-0.07%)
Sep 29, 2016 5.319 5.346 5.303 5.319 545,418 -0.00(-0.07%)
Sep 28, 2016 5.354 5.369 5.284 5.323 901,607 -0.02(-0.36%)
Sep 27, 2016 5.338 5.377 5.317 5.342 608,443 +0.01(+0.14%)
Sep 26, 2016 5.326 5.357 5.307 5.334 553,159 +0.00(+0.07%)
Sep 23, 2016 5.311 5.342 5.284 5.330 464,880 +0.02(+0.36%)
Sep 22, 2016 5.303 5.321 5.272 5.311 569,868 +0.02(+0.36%)
Sep 21, 2016 5.315 5.330 5.288 5.292 691,523 +0.01(+0.22%)
Sep 20, 2016 5.326 5.388 5.265 5.280 786,408 -0.01(-0.22%)
Sep 19, 2016 5.265 5.315 5.259 5.292 707,846 +0.05(+0.96%)
Sep 16, 2016 5.230 5.261 5.214 5.241 1,264,229 -0.01(-0.22%)
Sep 15, 2016 5.222 5.299 5.195 5.253 983,998 +0.03(+0.59%)
Sep 14, 2016 5.238 5.253 5.208 5.222 834,855 -0.02(-0.37%)
Sep 13, 2016 5.264 5.272 5.208 5.241 985,651 -0.05(-1.00%)
Sep 12, 2016 5.257 5.309 5.193 5.294 875,924 -0.00(-0.07%)
Sep 09, 2016 5.328 5.339 5.272 5.298 821,759 -0.03(-0.50%)
Sep 08, 2016 5.309 5.351 5.298 5.324 642,636 -0.00(-0.07%)
Sep 07, 2016 5.373 5.373 5.296 5.328 608,330 -0.03(-0.63%)
Sep 06, 2016 5.351 5.362 5.279 5.362 814,748 +0.01(+0.21%)
Sep 02, 2016 5.343 5.351 5.351 5.351 881,069 +0.00(+0.07%)
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.