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 (%)
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%)
Dec 01, 2017 6.013 6.045 5.992 6.034 792,407 +0.02(+0.35%)
Nov 30, 2017 6.056 6.056 5.992 6.013 811,491 -0.02(-0.35%)
Nov 29, 2017 6.056 6.098 6.034 6.034 494,308 -0.04(-0.70%)
Nov 28, 2017 6.056 6.077 6.034 6.077 477,429 +0.04(+0.70%)
Nov 27, 2017 6.077 6.077 6.003 6.034 557,618 -0.04(-0.70%)
Nov 24, 2017 6.077 6.088 6.034 6.077 283,035 +0.00(+0.00%)
Nov 22, 2017 6.056 6.077 6.013 6.077 495,767 +0.00(+0.00%)
Nov 21, 2017 6.056 6.077 6.034 6.077 550,154 +0.04(+0.70%)
Nov 20, 2017 6.013 6.077 6.003 6.034 627,310 +0.04(+0.71%)
Nov 17, 2017 5.992 6.013 5.949 5.992 551,561 -0.02(-0.35%)
Nov 16, 2017 6.013 6.077 5.971 6.013 690,222 -0.02(-0.35%)
Nov 15, 2017 6.034 6.098 6.034 6.034 646,458 -0.02(-0.35%)
Nov 14, 2017 5.992 6.077 5.971 6.056 933,038 +0.06(+1.06%)
Nov 13, 2017 5.971 5.992 5.949 5.992 429,669 +0.02(+0.36%)
Nov 10, 2017 5.992 6.034 5.949 5.971 427,473 -0.04(-0.71%)
Nov 09, 2017 5.992 6.034 5.971 6.013 677,400 -0.02(-0.35%)
Nov 08, 2017 5.886 6.045 5.822 6.034 840,979 +0.19(+3.27%)
Nov 07, 2017 5.864 5.886 5.841 5.843 656,052 -0.04(-0.72%)
Nov 06, 2017 5.907 5.907 5.864 5.886 640,062 -0.04(-0.72%)
Nov 03, 2017 5.822 5.949 5.822 5.928 458,867 +0.11(+1.82%)
Nov 02, 2017 5.843 5.864 5.779 5.822 822,403 -0.02(-0.36%)
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.