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 (%)
Jun 30, 2016 12.87 12.93 12.79 12.90 304,295 +0.13(+1.02%)
Jun 29, 2016 12.70 12.79 12.64 12.77 283,816 +0.07(+0.55%)
Jun 28, 2016 12.58 12.72 12.48 12.70 385,951 +0.19(+1.52%)
Jun 27, 2016 12.54 12.57 12.45 12.51 409,489 -0.04(-0.32%)
Jun 24, 2016 12.22 12.54 12.14 12.55 483,345 +0.17(+1.37%)
Jun 23, 2016 12.35 12.40 12.32 12.38 137,085 +0.11(+0.90%)
Jun 22, 2016 12.30 12.34 12.27 12.27 141,659 -0.01(-0.08%)
Jun 21, 2016 12.33 12.35 12.28 12.28 148,840 -0.01(-0.08%)
Jun 20, 2016 12.35 12.40 12.27 12.29 278,642 -0.03(-0.24%)
Jun 17, 2016 12.30 12.40 12.26 12.32 339,217 +0.02(+0.16%)
Jun 16, 2016 12.25 12.32 12.14 12.30 193,325 +0.04(+0.33%)
Jun 15, 2016 12.14 12.38 12.14 12.26 389,748 +0.16(+1.32%)
Jun 14, 2016 12.25 12.30 12.10 12.10 330,513 -0.48(-3.82%)
Jun 13, 2016 12.62 12.62 12.50 12.58 377,508 -0.04(-0.32%)
Jun 10, 2016 12.62 12.66 12.57 12.62 186,855 -0.06(-0.47%)
Jun 09, 2016 12.61 12.68 12.53 12.68 116,900 +0.05(+0.40%)
Jun 08, 2016 12.68 12.69 12.60 12.63 245,448 -0.06(-0.47%)
Jun 07, 2016 12.75 12.77 12.62 12.69 203,804 +0.01(+0.08%)
Jun 06, 2016 12.60 12.75 12.60 12.68 276,150 +0.10(+0.79%)
Jun 03, 2016 12.52 12.65 12.50 12.58 180,594 +0.01(+0.08%)
Jun 02, 2016 12.59 12.61 12.53 12.57 138,229 -0.05(-0.40%)
Jun 01, 2016 12.58 12.65 12.46 12.62 123,193 +0.04(+0.32%)
May 31, 2016 12.52 12.60 12.46 12.58 148,451 +0.09(+0.72%)
May 27, 2016 12.46 12.49 12.49 12.49 154,000 +0.05(+0.40%)
May 26, 2016 12.41 12.52 12.41 12.44 129,716 +0.03(+0.24%)
May 25, 2016 12.39 12.43 12.37 12.41 192,073 +0.04(+0.32%)
May 24, 2016 12.38 12.45 12.33 12.37 318,173 +0.06(+0.49%)
May 23, 2016 12.34 12.39 12.20 12.31 143,338 -0.01(-0.08%)
May 20, 2016 12.27 12.39 12.27 12.32 123,382 +0.05(+0.41%)
May 19, 2016 12.33 12.33 12.13 12.27 264,885 -0.10(-0.81%)
May 18, 2016 12.40 12.47 12.32 12.37 195,200 -0.04(-0.32%)
May 17, 2016 12.43 12.43 12.34 12.41 178,910 -0.02(-0.16%)
May 16, 2016 12.39 12.47 12.39 12.43 126,269 +0.04(+0.32%)
May 13, 2016 12.44 12.44 12.36 12.39 117,335 -0.01(-0.08%)
May 12, 2016 12.53 12.53 12.38 12.40 162,031 -0.06(-0.48%)
May 11, 2016 12.55 12.60 12.39 12.46 298,573 -0.08(-0.64%)
May 10, 2016 12.38 12.59 12.37 12.54 295,248 +0.15(+1.21%)
May 09, 2016 12.38 12.52 12.35 12.39 243,556 +0.04(+0.32%)
May 06, 2016 12.24 12.41 12.20 12.35 253,284 +0.08(+0.65%)
May 05, 2016 12.43 12.46 12.21 12.27 307,231 -0.20(-1.60%)
May 04, 2016 12.35 12.48 12.35 12.47 220,249 +0.05(+0.40%)
May 03, 2016 12.45 12.46 12.28 12.42 215,099 -0.07(-0.56%)
May 02, 2016 12.52 12.54 12.45 12.49 189,326 -0.03(-0.24%)
Apr 29, 2016 12.43 12.55 12.41 12.52 157,990 +0.09(+0.72%)
Apr 28, 2016 12.55 12.58 12.40 12.43 142,029 -0.12(-0.96%)
Apr 27, 2016 12.49 12.57 12.45 12.55 209,790 +0.01(+0.08%)
Apr 26, 2016 12.46 12.58 12.40 12.54 154,897 +0.06(+0.48%)
Apr 25, 2016 12.42 12.49 12.38 12.48 91,277 +0.06(+0.48%)
Apr 22, 2016 12.43 12.47 12.38 12.42 120,040 -0.01(-0.08%)
Apr 21, 2016 12.52 12.60 12.42 12.43 225,960 -0.11(-0.88%)
Apr 20, 2016 12.47 12.60 12.42 12.54 210,969 +0.08(+0.64%)
Apr 19, 2016 12.45 12.48 12.39 12.46 184,550 +0.05(+0.40%)
Apr 18, 2016 12.41 12.48 12.37 12.41 271,846 +0.01(+0.08%)
Apr 15, 2016 12.38 12.40 12.34 12.40 181,802 +0.00(+0.00%)
Apr 14, 2016 12.42 12.46 12.35 12.40 236,847 -0.08(-0.64%)
Apr 13, 2016 12.38 12.52 12.38 12.48 171,426 +0.10(+0.81%)
Apr 12, 2016 12.30 12.43 12.24 12.38 326,223 +0.12(+0.98%)
Apr 11, 2016 12.29 12.39 12.26 12.26 244,814 +0.01(+0.08%)
Apr 08, 2016 12.30 12.39 12.19 12.25 341,230 -0.06(-0.49%)
Apr 07, 2016 12.35 12.38 12.27 12.31 283,106 -0.12(-0.97%)
Apr 06, 2016 12.37 12.46 12.31 12.43 220,041 +0.08(+0.65%)
Apr 05, 2016 12.44 12.51 12.28 12.35 246,982 -0.12(-0.96%)
Apr 04, 2016 12.69 12.69 12.40 12.47 318,510 -0.22(-1.73%)
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.