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 (%)
Oct 31, 2016 4.988 5.007 4.970 4.970 1,505,449 -0.04(-0.75%)
Oct 28, 2016 4.999 5.026 4.970 5.007 1,413,682 +0.03(+0.53%)
Oct 27, 2016 5.044 5.048 4.973 4.981 1,646,607 -0.06(-1.26%)
Oct 26, 2016 5.063 5.067 5.026 5.044 1,869,215 -0.03(-0.59%)
Oct 25, 2016 4.996 5.078 4.985 5.074 10,917,824 -0.09(-1.74%)
Oct 24, 2016 5.119 5.183 5.119 5.164 456,860 +0.05(+1.02%)
Oct 21, 2016 5.112 5.141 5.104 5.112 533,862 +0.01(+0.15%)
Oct 20, 2016 5.112 5.134 5.070 5.104 501,388 -0.02(-0.44%)
Oct 19, 2016 5.134 5.138 5.108 5.127 309,581 +0.02(+0.37%)
Oct 18, 2016 5.089 5.149 5.074 5.108 459,231 +0.06(+1.18%)
Oct 17, 2016 5.130 5.130 5.041 5.048 1,268,339 -0.09(-1.75%)
Oct 14, 2016 5.160 5.171 5.123 5.138 286,852 -0.02(-0.43%)
Oct 13, 2016 5.127 5.171 5.112 5.160 478,235 +0.01(+0.22%)
Oct 12, 2016 5.164 5.171 5.138 5.149 300,303 +0.00(+0.07%)
Oct 11, 2016 5.156 5.179 5.143 5.145 398,257 -0.01(-0.22%)
Oct 10, 2016 5.175 5.194 5.141 5.156 345,015 +0.00(+0.00%)
Oct 07, 2016 5.171 5.171 5.134 5.156 414,195 -0.03(-0.50%)
Oct 06, 2016 5.149 5.201 5.134 5.183 517,341 +0.03(+0.51%)
Oct 05, 2016 5.153 5.183 5.149 5.156 288,035 +0.00(+0.07%)
Oct 04, 2016 5.186 5.212 5.149 5.153 426,800 -0.01(-0.29%)
Oct 03, 2016 5.145 5.212 5.145 5.168 957,526 +0.03(+0.51%)
Sep 30, 2016 5.179 5.235 5.134 5.141 906,189 -0.00(-0.07%)
Sep 29, 2016 5.145 5.171 5.130 5.145 563,815 -0.00(-0.07%)
Sep 28, 2016 5.179 5.194 5.112 5.149 932,018 -0.02(-0.36%)
Sep 27, 2016 5.164 5.201 5.143 5.168 628,966 +0.01(+0.14%)
Sep 26, 2016 5.153 5.183 5.134 5.160 571,817 +0.00(+0.07%)
Sep 23, 2016 5.138 5.168 5.112 5.156 480,561 +0.02(+0.36%)
Sep 22, 2016 5.130 5.147 5.100 5.138 589,090 +0.02(+0.36%)
Sep 21, 2016 5.141 5.156 5.115 5.119 714,848 +0.01(+0.22%)
Sep 20, 2016 5.153 5.212 5.093 5.108 812,934 -0.01(-0.22%)
Sep 19, 2016 5.093 5.141 5.087 5.119 731,722 +0.05(+0.96%)
Sep 16, 2016 5.059 5.089 5.044 5.070 1,306,872 -0.01(-0.22%)
Sep 15, 2016 5.052 5.127 5.026 5.082 1,017,188 +0.03(+0.59%)
Sep 14, 2016 5.067 5.082 5.038 5.052 863,015 -0.02(-0.37%)
Sep 13, 2016 5.092 5.100 5.038 5.070 1,018,897 -0.05(-1.00%)
Sep 12, 2016 5.085 5.136 5.023 5.122 905,469 -0.00(-0.07%)
Sep 09, 2016 5.154 5.165 5.100 5.125 849,477 -0.03(-0.50%)
Sep 08, 2016 5.136 5.176 5.125 5.151 664,313 -0.00(-0.07%)
Sep 07, 2016 5.198 5.198 5.123 5.154 628,850 -0.03(-0.63%)
Sep 06, 2016 5.176 5.187 5.107 5.187 842,229 +0.01(+0.21%)
Sep 02, 2016 5.169 5.176 5.176 5.176 910,788 +0.00(+0.07%)
Sep 01, 2016 5.202 5.202 5.103 5.173 865,495 -0.03(-0.49%)
Aug 31, 2016 5.205 5.213 5.162 5.198 784,485 -0.01(-0.14%)
Aug 30, 2016 5.176 5.209 5.140 5.205 859,263 +0.05(+0.99%)
Aug 29, 2016 5.074 5.169 5.074 5.154 820,280 +0.11(+2.09%)
Aug 26, 2016 5.038 5.085 5.034 5.049 634,517 +0.00(+0.07%)
Aug 25, 2016 5.063 5.067 5.039 5.045 531,689 -0.01(-0.22%)
Aug 24, 2016 5.092 5.100 5.038 5.056 565,308 -0.03(-0.50%)
Aug 23, 2016 5.100 5.103 5.070 5.081 626,397 -0.01(-0.14%)
Aug 22, 2016 5.056 5.100 5.056 5.089 435,334 +0.02(+0.43%)
Aug 19, 2016 5.070 5.070 5.054 5.067 352,455 -0.01(-0.29%)
Aug 18, 2016 5.060 5.085 5.038 5.081 545,323 +0.02(+0.43%)
Aug 17, 2016 5.070 5.081 5.016 5.060 454,552 +0.00(+0.07%)
Aug 16, 2016 5.078 5.089 5.056 5.056 523,080 -0.03(-0.57%)
Aug 15, 2016 5.151 5.162 5.067 5.085 1,404,457 -0.07(-1.27%)
Aug 12, 2016 5.103 5.162 5.094 5.151 722,954 +0.07(+1.29%)
Aug 11, 2016 5.052 5.089 5.041 5.085 559,602 +0.05(+1.01%)
Aug 10, 2016 4.976 5.041 4.976 5.034 580,353 +0.06(+1.17%)
Aug 09, 2016 4.968 5.012 4.943 4.976 868,565 +0.01(+0.29%)
Aug 08, 2016 4.994 5.005 4.961 4.961 489,806 -0.01(-0.29%)
Aug 05, 2016 4.943 4.994 4.936 4.976 598,881 +0.04(+0.81%)
Aug 04, 2016 4.888 4.939 4.885 4.936 1,049,628 +0.06(+1.20%)
Aug 03, 2016 4.841 4.877 4.804 4.877 848,251 +0.04(+0.83%)
Aug 02, 2016 4.830 4.850 4.804 4.837 460,636 -0.00(-0.08%)
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.