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 (%)
Feb 28, 2017 5.878 5.878 5.739 5.818 1,203,665 -0.06(-1.01%)
Feb 27, 2017 5.858 5.888 5.838 5.878 851,952 -0.02(-0.34%)
Feb 24, 2017 5.858 5.897 5.818 5.897 1,187,688 +0.04(+0.68%)
Feb 23, 2017 5.878 5.897 5.818 5.858 971,159 +0.00(+0.00%)
Feb 22, 2017 5.838 5.878 5.798 5.858 804,209 +0.00(+0.00%)
Feb 21, 2017 5.878 5.907 5.838 5.858 3,546,071 -0.02(-0.34%)
Feb 17, 2017 5.878 5.878 5.878 0 +0.00(+0.00%)
Feb 16, 2017 5.858 5.878 5.838 5.878 784,800 +0.02(+0.34%)
Feb 15, 2017 5.858 5.878 5.818 5.858 934,588 +0.02(+0.34%)
Feb 14, 2017 5.858 5.878 5.820 5.838 753,441 -0.02(-0.34%)
Feb 13, 2017 5.858 5.878 5.838 5.858 983,708 +0.02(+0.34%)
Feb 10, 2017 5.818 5.878 5.809 5.838 740,618 +0.02(+0.34%)
Feb 09, 2017 5.798 5.818 5.759 5.818 601,136 +0.00(+0.00%)
Feb 08, 2017 5.798 5.818 5.759 5.818 592,407 +0.02(+0.34%)
Feb 07, 2017 5.779 5.818 5.759 5.798 806,422 +0.02(+0.34%)
Feb 06, 2017 5.739 5.779 5.670 5.779 533,504 +0.02(+0.34%)
Feb 03, 2017 5.660 5.759 5.620 5.759 981,606 +0.12(+2.11%)
Feb 02, 2017 5.581 5.660 5.546 5.640 643,218 +0.10(+1.79%)
Feb 01, 2017 5.581 5.680 5.502 5.541 1,422,571 -0.02(-0.36%)
Jan 31, 2017 5.581 5.620 5.521 5.561 1,037,210 +0.00(+0.00%)
Jan 30, 2017 5.601 5.620 5.541 5.561 623,918 -0.04(-0.71%)
Jan 27, 2017 5.680 5.680 5.601 5.601 576,980 -0.08(-1.39%)
Jan 26, 2017 5.620 5.700 5.601 5.680 945,500 +0.04(+0.70%)
Jan 25, 2017 5.620 5.670 5.591 5.640 1,115,389 +0.00(+0.00%)
Jan 24, 2017 5.660 5.680 5.620 5.640 1,061,020 -0.04(-0.70%)
Jan 23, 2017 5.739 5.749 5.660 5.680 779,610 -0.06(-1.03%)
Jan 20, 2017 5.759 5.779 5.700 5.739 715,747 -0.02(-0.34%)
Jan 19, 2017 5.779 5.798 5.729 5.759 572,660 +0.00(+0.00%)
Jan 18, 2017 5.779 5.798 5.739 5.759 356,932 -0.02(-0.34%)
Jan 17, 2017 5.739 5.858 5.545 5.779 1,792,918 +0.02(+0.34%)
Jan 13, 2017 5.759 5.759 5.759 0 +0.04(+0.69%)
Jan 12, 2017 5.739 5.739 5.700 5.719 350,133 -0.02(-0.34%)
Jan 11, 2017 5.739 5.759 5.701 5.739 562,316 +0.00(+0.00%)
Jan 10, 2017 5.739 5.759 5.680 5.739 742,766 +0.02(+0.35%)
Jan 09, 2017 5.759 5.779 5.709 5.719 839,999 -0.04(-0.69%)
Jan 06, 2017 5.700 5.759 5.680 5.759 746,222 +0.06(+1.04%)
Jan 05, 2017 5.719 5.719 5.660 5.700 637,412 -0.02(-0.35%)
Jan 04, 2017 5.620 5.719 5.612 5.719 1,171,243 +0.10(+1.76%)
Jan 03, 2017 5.620 5.660 5.563 5.620 755,037 +0.04(+0.71%)
Dec 30, 2016 5.581 5.581 5.581 0 -0.06(-1.05%)
Dec 29, 2016 5.541 5.640 5.541 5.640 812,814 +0.12(+2.15%)
Dec 28, 2016 5.601 5.601 5.502 5.521 1,034,987 -0.08(-1.41%)
Dec 27, 2016 5.561 5.601 5.521 5.601 623,628 +0.08(+1.43%)
Dec 23, 2016 5.521 5.521 5.521 0 +0.04(+0.72%)
Dec 22, 2016 5.462 5.482 5.442 5.482 663,471 +0.02(+0.36%)
Dec 21, 2016 5.502 5.502 5.442 5.462 669,565 -0.02(-0.36%)
Dec 20, 2016 5.502 5.512 5.442 5.482 697,286 +0.00(+0.00%)
Dec 19, 2016 5.422 5.502 5.419 5.482 732,460 +0.04(+0.73%)
Dec 16, 2016 5.383 5.442 5.363 5.442 769,530 +0.10(+1.85%)
Dec 15, 2016 5.363 5.403 5.304 5.343 1,352,228 -0.02(-0.37%)
Dec 14, 2016 5.403 5.462 5.363 5.363 996,308 -0.08(-1.45%)
Dec 13, 2016 5.462 5.502 5.413 5.442 1,444,022 -0.00(-0.07%)
Dec 12, 2016 5.485 5.504 5.399 5.446 1,553,504 -0.04(-0.70%)
Dec 09, 2016 5.523 5.543 5.456 5.485 758,634 -0.04(-0.70%)
Dec 08, 2016 5.504 5.523 5.427 5.523 772,723 +0.06(+1.06%)
Dec 07, 2016 5.485 5.523 5.446 5.466 798,434 -0.02(-0.35%)
Dec 06, 2016 5.504 5.504 5.446 5.485 814,871 -0.02(-0.35%)
Dec 05, 2016 5.466 5.504 5.388 5.504 892,897 +0.08(+1.42%)
Dec 02, 2016 5.485 5.523 5.427 5.427 739,289 -0.04(-0.71%)
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.