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 29, 2016 4.414 4.464 4.393 4.454 767,216 +0.03(+0.64%)
Feb 26, 2016 4.393 4.432 4.375 4.425 728,839 +0.06(+1.39%)
Feb 25, 2016 4.311 4.373 4.297 4.364 598,228 +0.07(+1.75%)
Feb 24, 2016 4.264 4.304 4.168 4.289 567,840 -0.01(-0.33%)
Feb 23, 2016 4.329 4.346 4.282 4.304 566,080 -0.02(-0.58%)
Feb 22, 2016 4.350 4.353 4.300 4.329 649,882 +0.02(+0.41%)
Feb 19, 2016 4.318 4.325 4.282 4.311 530,623 -0.01(-0.25%)
Feb 18, 2016 4.304 4.343 4.282 4.322 979,101 +0.04(+0.92%)
Feb 17, 2016 4.243 4.307 4.200 4.282 1,648,852 +0.07(+1.69%)
Feb 16, 2016 4.193 4.211 4.122 4.211 1,140,725 +0.03(+0.77%)
Feb 12, 2016 4.097 4.179 4.179 4.179 2,023,238 +0.10(+2.54%)
Feb 11, 2016 4.075 4.104 4.022 4.075 1,777,711 -0.02(-0.61%)
Feb 10, 2016 4.115 4.129 4.080 4.100 916,465 +0.01(+0.26%)
Feb 09, 2016 4.075 4.122 4.068 4.090 1,400,697 -0.03(-0.69%)
Feb 08, 2016 4.100 4.118 4.075 4.118 1,616,931 -0.03(-0.69%)
Feb 05, 2016 4.279 4.279 4.131 4.147 1,201,736 -0.05(-1.19%)
Feb 04, 2016 4.172 4.206 4.107 4.197 847,675 +0.02(+0.43%)
Feb 03, 2016 4.197 4.225 4.086 4.179 1,424,808 -0.01(-0.34%)
Feb 02, 2016 4.139 4.200 4.072 4.193 1,555,150 +0.04(+0.86%)
Feb 01, 2016 4.193 4.214 4.122 4.157 1,152,220 -0.04(-0.94%)
Jan 29, 2016 4.161 4.247 4.139 4.197 1,880,726 +0.08(+1.91%)
Jan 28, 2016 4.168 4.168 4.029 4.118 1,269,539 -0.01(-0.17%)
Jan 27, 2016 4.168 4.168 4.043 4.125 1,231,507 -0.04(-1.03%)
Jan 26, 2016 4.168 4.186 4.104 4.168 932,665 +0.02(+0.52%)
Jan 25, 2016 4.214 4.214 4.122 4.147 1,066,322 -0.07(-1.61%)
Jan 22, 2016 4.115 4.239 4.115 4.214 3,642,436 +0.13(+3.14%)
Jan 21, 2016 4.072 4.161 3.954 4.086 1,769,938 +0.04(+0.97%)
Jan 20, 2016 3.968 4.115 3.879 4.047 2,233,021 +0.09(+2.25%)
Jan 19, 2016 4.015 4.065 3.936 3.958 1,503,498 -0.04(-1.07%)
Jan 15, 2016 4.022 4.000 4.000 4.000 1,402,255 -0.10(-2.44%)
Jan 14, 2016 4.125 4.129 3.936 4.100 1,619,103 -0.03(-0.78%)
Jan 13, 2016 4.361 4.386 4.093 4.132 2,182,620 -0.21(-4.93%)
Jan 12, 2016 4.379 4.400 4.286 4.346 992,695 -0.03(-0.73%)
Jan 11, 2016 4.421 4.428 4.357 4.379 835,846 -0.05(-1.05%)
Jan 08, 2016 4.511 4.537 4.407 4.425 780,919 -0.08(-1.74%)
Jan 07, 2016 4.557 4.611 4.479 4.503 978,165 -0.11(-2.47%)
Jan 06, 2016 4.582 4.650 4.568 4.618 1,042,752 -0.01(-0.15%)
Jan 05, 2016 4.607 4.650 4.553 4.625 596,325 +0.03(+0.62%)
Jan 04, 2016 4.536 4.607 4.536 4.596 948,809 -0.05(-1.08%)
Dec 31, 2015 4.557 4.646 4.646 4.646 1,583,842 +0.08(+1.72%)
Dec 30, 2015 4.586 4.602 4.500 4.568 1,209,591 -0.00(-0.08%)
Dec 29, 2015 4.550 4.600 4.536 4.571 952,743 +0.04(+0.87%)
Dec 28, 2015 4.593 4.598 4.525 4.532 772,025 -0.06(-1.40%)
Dec 24, 2015 4.611 4.596 4.596 4.596 1,040,762 -0.01(-0.15%)
Dec 23, 2015 4.546 4.618 4.532 4.603 1,165,906 +0.10(+2.22%)
Dec 22, 2015 4.532 4.546 4.464 4.503 2,116,242 -0.05(-1.17%)
Dec 21, 2015 4.603 4.632 4.464 4.557 1,904,494 -0.05(-1.01%)
Dec 18, 2015 4.675 4.700 4.561 4.603 987,592 -0.07(-1.53%)
Dec 17, 2015 4.689 4.818 4.646 4.675 1,340,033 -0.03(-0.68%)
Dec 16, 2015 4.682 4.746 4.621 4.707 1,253,157 +0.08(+1.70%)
Dec 15, 2015 4.354 4.653 4.354 4.628 3,278,828 +0.29(+6.75%)
Dec 14, 2015 4.678 4.735 4.286 4.336 4,911,057 -0.33(-7.04%)
Dec 11, 2015 4.748 4.751 4.629 4.664 1,150,167 -0.11(-2.26%)
Dec 10, 2015 4.800 4.807 4.758 4.772 763,365 -0.02(-0.44%)
Dec 09, 2015 4.828 4.846 4.786 4.793 718,320 -0.04(-0.86%)
Dec 08, 2015 4.866 4.868 4.801 4.835 716,833 -0.04(-0.79%)
Dec 07, 2015 4.904 4.908 4.873 4.873 853,697 -0.02(-0.50%)
Dec 04, 2015 4.901 4.928 4.885 4.897 1,097,143 +0.00(+0.07%)
Dec 03, 2015 4.928 4.928 4.883 4.894 844,390 -0.01(-0.14%)
Dec 02, 2015 4.921 4.946 4.894 4.901 909,604 -0.02(-0.42%)
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.