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 (%)
Apr 30, 2018 5.832 5.832 5.789 5.832 454,548 +0.02(+0.37%)
Apr 27, 2018 5.789 5.832 5.789 5.811 508,460 +0.02(+0.37%)
Apr 26, 2018 5.811 5.811 5.746 5.789 569,803 +0.00(+0.00%)
Apr 25, 2018 5.789 5.811 5.767 5.789 339,055 +0.00(+0.00%)
Apr 24, 2018 5.811 5.832 5.789 5.789 343,339 +0.00(+0.00%)
Apr 23, 2018 5.811 5.832 5.767 5.789 667,633 -0.02(-0.37%)
Apr 20, 2018 5.767 5.811 5.746 5.811 479,540 +0.02(+0.37%)
Apr 19, 2018 5.789 5.832 5.767 5.789 337,969 -0.02(-0.37%)
Apr 18, 2018 5.832 5.854 5.767 5.811 692,621 -0.04(-0.74%)
Apr 17, 2018 5.811 5.875 5.767 5.854 620,623 +0.04(+0.74%)
Apr 16, 2018 5.746 5.811 5.724 5.811 401,268 +0.09(+1.51%)
Apr 13, 2018 5.746 5.767 5.724 5.724 448,217 -0.02(-0.38%)
Apr 12, 2018 5.789 5.811 5.746 5.746 529,661 -0.02(-0.37%)
Apr 11, 2018 5.767 5.832 5.746 5.767 722,867 -0.02(-0.37%)
Apr 10, 2018 5.789 5.811 5.767 5.789 322,069 +0.02(+0.37%)
Apr 09, 2018 5.767 5.811 5.729 5.767 417,357 +0.00(+0.00%)
Apr 06, 2018 5.767 5.811 5.724 5.767 366,679 +0.00(+0.00%)
Apr 05, 2018 5.767 5.789 5.767 5.767 241,982 +0.00(+0.00%)
Apr 04, 2018 5.724 5.767 5.724 5.767 455,900 +0.02(+0.38%)
Apr 03, 2018 5.724 5.789 5.724 5.746 584,479 +0.02(+0.38%)
Apr 02, 2018 5.681 5.746 5.638 5.724 1,473,945 +0.04(+0.76%)
Mar 29, 2018 5.681 5.681 5.681 0 +0.00(+0.00%)
Mar 28, 2018 5.659 5.703 5.638 5.681 847,687 +0.02(+0.38%)
Mar 27, 2018 5.724 5.724 5.638 5.659 716,171 -0.06(-1.13%)
Mar 26, 2018 5.724 5.767 5.670 5.724 770,386 +0.06(+1.14%)
Mar 23, 2018 5.811 5.854 5.659 5.659 911,087 -0.15(-2.60%)
Mar 22, 2018 5.746 5.875 5.724 5.811 1,044,562 +0.06(+1.13%)
Mar 21, 2018 5.703 5.767 5.681 5.746 724,529 +0.04(+0.76%)
Mar 20, 2018 5.681 5.746 5.681 5.703 549,547 +0.02(+0.38%)
Mar 19, 2018 5.746 5.746 5.649 5.681 1,003,890 -0.02(-0.38%)
Mar 16, 2018 5.681 5.789 5.664 5.703 1,801,674 +0.06(+1.15%)
Mar 15, 2018 5.681 5.703 5.595 5.638 927,214 -0.02(-0.38%)
Mar 14, 2018 5.703 5.746 5.659 5.659 921,779 -0.05(-0.83%)
Mar 13, 2018 5.665 5.728 5.623 5.707 1,703,117 +0.04(+0.74%)
Mar 12, 2018 5.602 5.686 5.581 5.665 1,880,956 +0.06(+1.13%)
Mar 09, 2018 5.623 5.686 5.591 5.602 998,772 +0.00(+0.00%)
Mar 08, 2018 5.560 5.644 5.560 5.602 1,377,616 +0.04(+0.76%)
Mar 07, 2018 5.534 5.560 969,686 -0.04(-0.75%)
Mar 06, 2018 5.602 5.644 5.581 5.602 669,369 +0.02(+0.38%)
Mar 05, 2018 5.538 5.602 5.496 5.581 1,010,406 +0.04(+0.76%)
Mar 02, 2018 5.538 5.560 5.475 5.538 685,809 -0.02(-0.38%)
Mar 01, 2018 5.391 5.560 5.391 5.560 1,036,100 +0.23(+4.35%)
Feb 28, 2018 5.433 5.454 5.328 5.328 844,434 -0.06(-1.17%)
Feb 27, 2018 5.454 5.475 5.370 5.391 949,531 -0.04(-0.78%)
Feb 26, 2018 5.433 5.489 5.391 5.433 1,150,955 +0.00(+0.00%)
Feb 23, 2018 5.412 5.454 5.391 5.433 781,838 +0.02(+0.39%)
Feb 22, 2018 5.412 5.454 5.391 5.412 622,073 +0.04(+0.78%)
Feb 21, 2018 5.391 5.454 5.370 5.370 1,200,479 -0.02(-0.39%)
Feb 20, 2018 5.412 5.433 5.370 5.391 952,470 -0.04(-0.78%)
Feb 16, 2018 5.433 5.433 5.433 0 +0.04(+0.78%)
Feb 15, 2018 5.391 5.424 5.349 5.391 658,175 +0.00(+0.00%)
Feb 14, 2018 5.391 5.433 5.328 5.391 1,288,599 -0.02(-0.39%)
Feb 13, 2018 5.328 5.433 5.309 5.412 727,250 +0.04(+0.78%)
Feb 12, 2018 5.307 5.370 5.265 5.370 1,037,874 +0.08(+1.59%)
Feb 09, 2018 5.391 5.412 5.223 5.286 1,360,362 -0.11(-1.95%)
Feb 08, 2018 5.391 5.433 5.359 5.391 967,314 +0.00(+0.00%)
Feb 07, 2018 5.349 5.412 5.328 5.391 1,097,327 -0.02(-0.39%)
Feb 06, 2018 5.307 5.475 5.286 5.412 1,365,396 +0.07(+1.38%)
Feb 05, 2018 5.517 5.536 5.180 5.338 2,254,344 -0.20(-3.61%)
Feb 02, 2018 5.623 5.623 5.517 5.538 1,163,672 -0.11(-1.87%)
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.