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 (%)
Jul 31, 2017 5.991 6.012 5.970 6.012 468,203 +0.04(+0.69%)
Jul 28, 2017 5.970 5.991 5.949 5.970 390,323 +0.00(+0.00%)
Jul 27, 2017 5.991 6.012 5.949 5.970 426,428 -0.02(-0.35%)
Jul 26, 2017 6.012 6.012 5.970 5.991 478,784 +0.00(+0.00%)
Jul 25, 2017 5.970 6.012 5.949 5.991 705,825 +0.04(+0.70%)
Jul 24, 2017 5.949 5.991 5.929 5.949 1,042,150 +0.00(+0.00%)
Jul 21, 2017 5.929 5.981 5.929 5.949 751,971 +0.02(+0.35%)
Jul 20, 2017 5.949 5.970 5.929 5.929 420,871 +0.00(+0.00%)
Jul 19, 2017 5.970 5.970 5.929 5.929 480,287 -0.04(-0.69%)
Jul 18, 2017 5.929 5.991 5.929 5.970 825,073 +0.04(+0.70%)
Jul 17, 2017 5.970 5.970 5.929 5.929 369,009 -0.04(-0.69%)
Jul 14, 2017 5.949 5.995 5.929 5.970 728,582 +0.02(+0.35%)
Jul 13, 2017 5.970 5.970 5.929 5.949 513,852 +0.00(+0.00%)
Jul 12, 2017 5.970 6.012 5.929 5.949 706,686 +0.00(+0.00%)
Jul 11, 2017 5.929 5.949 5.887 5.949 490,861 +0.02(+0.35%)
Jul 10, 2017 5.908 5.949 5.887 5.929 688,331 +0.00(+0.00%)
Jul 07, 2017 5.929 5.949 5.867 5.929 660,162 -0.02(-0.35%)
Jul 06, 2017 5.908 5.970 5.887 5.949 1,295,992 +0.00(+0.00%)
Jul 05, 2017 5.991 5.991 5.908 5.949 1,258,561 -0.06(-1.03%)
Jul 03, 2017 6.012 6.032 5.981 6.012 426,917 -0.02(-0.34%)
Jun 30, 2017 6.053 6.074 5.970 6.032 1,410,387 -0.02(-0.34%)
Jun 29, 2017 5.991 6.053 5.970 6.053 614,477 +0.04(+0.69%)
Jun 28, 2017 5.970 6.043 5.970 6.012 532,253 +0.02(+0.35%)
Jun 27, 2017 6.032 6.053 5.991 5.991 817,038 -0.04(-0.69%)
Jun 26, 2017 6.012 6.032 5.981 6.032 644,224 +0.04(+0.69%)
Jun 23, 2017 5.970 6.012 5.954 5.991 489,701 +0.04(+0.70%)
Jun 22, 2017 5.970 5.991 5.929 5.949 658,030 -0.02(-0.35%)
Jun 21, 2017 5.991 5.991 5.929 5.970 378,478 -0.02(-0.35%)
Jun 20, 2017 6.012 6.032 5.970 5.991 741,899 +0.00(+0.00%)
Jun 19, 2017 6.012 6.053 5.981 5.991 825,360 +0.02(+0.35%)
Jun 16, 2017 6.012 6.012 5.929 5.970 1,058,923 -0.04(-0.69%)
Jun 15, 2017 6.012 6.043 5.887 6.012 1,273,858 +0.02(+0.35%)
Jun 14, 2017 5.991 6.012 5.949 5.991 1,253,783 +0.02(+0.28%)
Jun 13, 2017 5.954 5.995 5.893 5.974 1,298,122 +0.04(+0.68%)
Jun 12, 2017 5.934 5.974 5.893 5.934 774,555 +0.00(+0.00%)
Jun 09, 2017 5.934 5.954 5.914 5.934 386,230 +0.02(+0.34%)
Jun 08, 2017 5.893 5.934 5.873 5.914 554,749 +0.02(+0.34%)
Jun 07, 2017 5.914 5.934 5.873 5.893 495,231 -0.02(-0.34%)
Jun 06, 2017 5.974 5.974 5.893 5.914 727,520 -0.06(-1.02%)
Jun 05, 2017 5.995 6.015 5.954 5.974 655,395 -0.02(-0.34%)
Jun 02, 2017 5.914 5.995 5.914 5.995 817,158 +0.08(+1.37%)
Jun 01, 2017 5.914 5.954 5.893 5.914 704,920 +0.02(+0.34%)
May 31, 2017 5.893 5.954 5.893 5.893 849,819 -0.02(-0.34%)
May 30, 2017 5.934 5.954 5.893 5.914 400,945 +0.00(+0.00%)
May 26, 2017 5.914 5.954 5.873 5.914 403,641 +0.04(+0.69%)
May 25, 2017 5.934 5.954 5.873 5.873 502,124 -0.06(-1.02%)
May 24, 2017 5.995 5.995 5.883 5.934 673,215 -0.02(-0.34%)
May 23, 2017 5.934 5.954 5.893 5.954 415,598 +0.06(+1.03%)
May 22, 2017 5.873 5.934 5.865 5.893 420,153 +0.04(+0.69%)
May 19, 2017 5.873 5.893 5.812 5.853 771,355 +0.00(+0.00%)
May 18, 2017 5.833 5.873 5.812 5.853 695,037 +0.02(+0.35%)
May 17, 2017 5.833 5.853 5.792 5.833 451,977 -0.04(-0.69%)
May 16, 2017 5.893 5.914 5.833 5.873 934,504 -0.04(-0.68%)
May 15, 2017 5.914 5.924 5.873 5.914 751,108 +0.02(+0.34%)
May 12, 2017 5.954 5.974 5.873 5.893 887,886 -0.08(-1.36%)
May 11, 2017 5.995 6.035 5.974 5.974 1,442,586 -0.02(-0.34%)
May 10, 2017 5.954 6.015 5.914 5.995 1,623,303 +0.02(+0.34%)
May 09, 2017 5.914 6.015 5.914 5.974 1,008,022 +0.06(+1.03%)
May 08, 2017 6.015 6.015 5.914 5.914 696,539 -0.10(-1.68%)
May 05, 2017 5.954 6.015 5.934 6.015 1,145,889 +0.10(+1.71%)
May 04, 2017 5.995 6.015 5.914 5.914 682,755 -0.10(-1.68%)
May 03, 2017 6.015 6.015 5.954 6.015 910,123 +0.00(+0.00%)
May 02, 2017 6.035 6.035 5.974 6.015 492,829 -0.02(-0.34%)
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.