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, 2018 5.616 5.638 5.508 5.508 816,881 -0.07(-1.17%)
Feb 27, 2018 5.638 5.660 5.551 5.573 918,548 -0.04(-0.78%)
Feb 26, 2018 5.616 5.675 5.573 5.616 1,113,400 +0.00(+0.00%)
Feb 23, 2018 5.595 5.638 5.573 5.616 756,327 +0.02(+0.39%)
Feb 22, 2018 5.595 5.638 5.573 5.595 601,775 +0.04(+0.78%)
Feb 21, 2018 5.573 5.638 5.551 5.551 1,161,308 -0.02(-0.39%)
Feb 20, 2018 5.595 5.616 5.551 5.573 921,392 -0.04(-0.78%)
Feb 16, 2018 5.616 5.616 5.616 0 +0.04(+0.78%)
Feb 15, 2018 5.573 5.607 5.529 5.573 636,699 +0.00(+0.00%)
Feb 14, 2018 5.573 5.616 5.508 5.573 1,246,552 -0.02(-0.39%)
Feb 13, 2018 5.508 5.616 5.488 5.595 703,521 +0.04(+0.78%)
Feb 12, 2018 5.486 5.551 5.442 5.551 1,004,009 +0.09(+1.59%)
Feb 09, 2018 5.573 5.595 5.399 5.464 1,315,974 -0.11(-1.95%)
Feb 08, 2018 5.573 5.616 5.540 5.573 935,751 +0.00(+0.00%)
Feb 07, 2018 5.529 5.595 5.508 5.573 1,061,522 -0.02(-0.39%)
Feb 06, 2018 5.486 5.660 5.464 5.595 1,320,844 +0.08(+1.38%)
Feb 05, 2018 5.704 5.723 5.355 5.518 2,180,786 -0.21(-3.61%)
Feb 02, 2018 5.812 5.812 5.704 5.725 1,125,702 -0.11(-1.87%)
Feb 01, 2018 5.791 5.834 5.791 5.834 671,278 +0.04(+0.75%)
Jan 31, 2018 5.812 5.834 5.747 5.791 1,035,593 -0.02(-0.37%)
Jan 30, 2018 5.812 5.812 5.791 5.812 707,772 +0.02(+0.38%)
Jan 29, 2018 5.856 5.856 5.769 5.791 1,094,823 -0.07(-1.12%)
Jan 26, 2018 5.834 5.856 5.812 5.856 562,387 +0.02(+0.37%)
Jan 25, 2018 5.899 5.899 5.823 5.834 693,141 -0.04(-0.74%)
Jan 24, 2018 5.878 5.899 5.856 5.878 747,167 +0.00(+0.00%)
Jan 23, 2018 5.856 5.899 5.856 5.878 1,219,303 +0.00(+0.00%)
Jan 22, 2018 5.856 5.878 5.834 5.878 494,591 +0.02(+0.37%)
Jan 19, 2018 5.834 5.878 5.812 5.856 625,862 +0.00(+0.00%)
Jan 18, 2018 5.878 5.878 5.834 5.856 771,112 +0.00(+0.00%)
Jan 17, 2018 5.812 5.878 5.812 5.856 959,207 +0.04(+0.75%)
Jan 16, 2018 5.878 5.889 5.812 5.812 993,537 -0.07(-1.11%)
Jan 12, 2018 5.878 5.878 5.878 0 +0.00(+0.00%)
Jan 11, 2018 5.856 5.899 5.834 5.878 830,207 +0.02(+0.37%)
Jan 10, 2018 5.921 5.921 5.812 5.856 1,397,204 -0.07(-1.10%)
Jan 09, 2018 5.987 5.997 5.899 5.921 644,303 -0.07(-1.09%)
Jan 08, 2018 6.008 6.008 5.987 5.987 446,567 +0.00(+0.00%)
Jan 05, 2018 5.965 6.008 5.954 5.987 973,440 +0.04(+0.73%)
Jan 04, 2018 5.987 6.030 5.943 5.943 675,495 -0.02(-0.36%)
Jan 03, 2018 5.987 6.008 5.943 5.965 610,322 +0.00(+0.00%)
Jan 02, 2018 5.921 6.008 5.921 5.965 713,870 +0.07(+1.11%)
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%)
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.