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, 2017 14.15 14.15 14.05 14.05 173,871 -0.05(-0.35%)
Oct 30, 2017 14.10 14.22 14.05 14.10 193,590 +0.00(+0.00%)
Oct 27, 2017 14.05 14.20 14.00 14.10 149,973 +0.05(+0.36%)
Oct 26, 2017 14.05 14.10 13.97 14.05 149,831 +0.05(+0.36%)
Oct 25, 2017 14.25 14.25 13.95 14.00 199,507 -0.25(-1.75%)
Oct 24, 2017 14.25 14.30 14.15 14.25 126,633 +0.00(+0.00%)
Oct 23, 2017 14.25 14.30 14.20 14.25 163,212 +0.00(+0.00%)
Oct 20, 2017 14.25 14.30 14.25 14.25 122,380 +0.05(+0.35%)
Oct 19, 2017 14.20 14.25 14.10 14.20 171,764 +0.00(+0.00%)
Oct 18, 2017 14.15 14.30 14.15 14.20 147,246 +0.05(+0.35%)
Oct 17, 2017 14.40 14.43 14.15 14.15 265,930 -0.35(-2.41%)
Oct 16, 2017 14.40 14.50 14.30 14.50 298,603 +0.10(+0.69%)
Oct 13, 2017 14.20 14.40 14.20 14.40 208,493 +0.20(+1.41%)
Oct 12, 2017 14.30 14.30 14.20 14.20 130,106 -0.10(-0.70%)
Oct 11, 2017 14.30 14.30 14.20 14.30 129,763 +0.05(+0.35%)
Oct 10, 2017 14.30 14.30 14.20 14.25 141,931 -0.05(-0.35%)
Oct 09, 2017 14.30 14.30 14.25 14.30 88,693 +0.05(+0.35%)
Oct 06, 2017 14.35 14.35 14.25 14.25 90,795 -0.05(-0.35%)
Oct 05, 2017 14.35 14.35 14.25 14.30 138,598 -0.05(-0.35%)
Oct 04, 2017 14.20 14.35 14.15 14.35 187,298 +0.15(+1.06%)
Oct 03, 2017 14.25 14.30 14.20 14.20 167,935 -0.05(-0.35%)
Oct 02, 2017 14.20 14.35 14.15 14.25 405,685 +0.00(+0.00%)
Sep 29, 2017 14.15 14.25 14.13 14.25 339,530 +0.15(+1.06%)
Sep 28, 2017 14.00 14.10 13.86 14.10 341,491 +0.10(+0.71%)
Sep 27, 2017 14.05 13.82 14.00 368,955 +0.05(+0.36%)
Sep 26, 2017 13.85 13.97 13.80 13.95 331,859 +0.10(+0.72%)
Sep 25, 2017 13.90 13.90 13.80 13.85 254,484 -0.10(-0.72%)
Sep 22, 2017 13.85 13.95 13.80 13.95 304,953 +0.15(+1.09%)
Sep 21, 2017 13.85 13.90 13.75 13.80 225,010 -0.05(-0.36%)
Sep 20, 2017 13.70 13.95 13.70 13.85 316,611 +0.20(+1.47%)
Sep 19, 2017 13.60 13.72 13.56 13.65 279,616 +0.10(+0.74%)
Sep 18, 2017 13.65 13.70 13.55 13.55 333,939 -0.15(-1.09%)
Sep 15, 2017 13.75 13.75 13.65 13.70 367,258 -0.05(-0.36%)
Sep 14, 2017 13.65 13.75 13.55 13.75 334,685 -0.20(-1.43%)
Sep 13, 2017 14.00 14.05 13.85 13.95 508,605 -0.10(-0.71%)
Sep 12, 2017 14.10 14.15 13.95 14.05 335,404 -0.05(-0.35%)
Sep 11, 2017 13.95 14.10 13.95 14.10 264,683 +0.15(+1.08%)
Sep 08, 2017 13.90 14.03 13.90 13.95 239,499 +0.05(+0.36%)
Sep 07, 2017 14.00 14.05 13.90 13.90 346,587 -0.10(-0.71%)
Sep 06, 2017 14.05 14.10 14.00 14.00 303,757 -0.05(-0.36%)
Sep 05, 2017 14.15 14.20 14.00 14.05 241,206 -0.10(-0.71%)
Sep 01, 2017 14.10 14.30 14.10 14.15 237,122 +0.05(+0.35%)
Aug 31, 2017 14.20 14.22 14.10 14.10 337,172 +0.00(+0.00%)
Aug 30, 2017 14.20 14.25 14.10 14.10 195,794 -0.10(-0.70%)
Aug 29, 2017 14.25 14.30 14.15 14.20 216,199 +0.00(+0.00%)
Aug 28, 2017 14.25 14.30 14.15 14.20 167,182 -0.05(-0.35%)
Aug 25, 2017 14.25 14.30 14.15 14.25 265,986 +0.10(+0.71%)
Aug 24, 2017 14.15 14.32 14.15 14.15 520,297 +0.00(+0.00%)
Aug 23, 2017 14.10 14.25 14.05 14.15 258,697 -0.05(-0.35%)
Aug 22, 2017 13.95 14.25 13.95 14.20 323,209 +0.20(+1.43%)
Aug 21, 2017 14.25 14.29 13.99 14.00 512,317 -0.25(-1.75%)
Aug 18, 2017 14.25 14.30 14.20 14.25 201,352 -0.05(-0.35%)
Aug 17, 2017 14.30 14.40 14.25 14.30 235,655 +0.00(+0.00%)
Aug 16, 2017 14.35 14.45 14.30 14.30 182,128 -0.05(-0.35%)
Aug 15, 2017 14.40 14.40 14.30 14.35 198,763 -0.05(-0.35%)
Aug 14, 2017 14.25 14.45 14.25 14.40 285,239 +0.15(+1.05%)
Aug 11, 2017 14.25 14.40 14.20 14.25 479,128 -0.10(-0.70%)
Aug 10, 2017 14.60 14.65 14.35 14.35 451,364 -0.35(-2.38%)
Aug 09, 2017 14.35 14.70 14.20 14.70 511,860 +0.35(+2.44%)
Aug 08, 2017 14.30 14.40 14.30 14.35 304,122 +0.05(+0.35%)
Aug 07, 2017 14.35 14.45 14.30 14.30 279,372 -0.05(-0.35%)
Aug 04, 2017 14.50 14.53 14.30 14.35 313,742 -0.15(-1.03%)
Aug 03, 2017 14.50 14.55 14.45 14.50 160,513 +0.00(+0.00%)
Aug 02, 2017 14.45 14.60 14.40 14.50 408,250 +0.10(+0.69%)
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.