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 (%)
Jul 31, 2017 5.795 5.816 5.775 5.816 483,996 +0.04(+0.69%)
Jul 28, 2017 5.775 5.795 5.755 5.775 403,489 +0.00(+0.00%)
Jul 27, 2017 5.795 5.816 5.755 5.775 440,811 -0.02(-0.35%)
Jul 26, 2017 5.816 5.816 5.775 5.795 494,934 +0.00(+0.00%)
Jul 25, 2017 5.775 5.816 5.755 5.795 729,633 +0.04(+0.70%)
Jul 24, 2017 5.755 5.795 5.735 5.755 1,077,302 +0.00(+0.00%)
Jul 21, 2017 5.735 5.785 5.735 5.755 777,335 +0.02(+0.35%)
Jul 20, 2017 5.755 5.775 5.735 5.735 435,067 +0.00(+0.00%)
Jul 19, 2017 5.775 5.775 5.735 5.735 496,487 -0.04(-0.69%)
Jul 18, 2017 5.735 5.795 5.735 5.775 852,903 +0.04(+0.70%)
Jul 17, 2017 5.775 5.775 5.735 5.735 381,455 -0.04(-0.69%)
Jul 14, 2017 5.755 5.799 5.735 5.775 753,157 +0.02(+0.35%)
Jul 13, 2017 5.775 5.775 5.735 5.755 531,184 +0.00(+0.00%)
Jul 12, 2017 5.775 5.816 5.735 5.755 730,523 +0.00(+0.00%)
Jul 11, 2017 5.735 5.755 5.695 5.755 507,418 +0.02(+0.35%)
Jul 10, 2017 5.715 5.755 5.695 5.735 711,549 +0.00(+0.00%)
Jul 07, 2017 5.735 5.755 5.675 5.735 682,429 -0.02(-0.35%)
Jul 06, 2017 5.715 5.775 5.695 5.755 1,339,706 +0.00(+0.00%)
Jul 05, 2017 5.795 5.795 5.715 5.755 1,301,012 -0.06(-1.03%)
Jul 03, 2017 5.816 5.836 5.785 5.816 441,317 -0.02(-0.34%)
Jun 30, 2017 5.856 5.876 5.775 5.836 1,457,960 -0.02(-0.34%)
Jun 29, 2017 5.795 5.856 5.775 5.856 635,203 +0.04(+0.69%)
Jun 28, 2017 5.775 5.846 5.775 5.816 550,206 +0.02(+0.35%)
Jun 27, 2017 5.836 5.856 5.795 5.795 844,597 -0.04(-0.69%)
Jun 26, 2017 5.816 5.836 5.785 5.836 665,953 +0.04(+0.69%)
Jun 23, 2017 5.775 5.816 5.759 5.795 506,219 +0.04(+0.70%)
Jun 22, 2017 5.775 5.795 5.735 5.755 680,225 -0.02(-0.35%)
Jun 21, 2017 5.795 5.795 5.735 5.775 391,244 -0.02(-0.35%)
Jun 20, 2017 5.816 5.836 5.775 5.795 766,923 +0.00(+0.00%)
Jun 19, 2017 5.816 5.856 5.785 5.795 853,199 +0.02(+0.35%)
Jun 16, 2017 5.816 5.816 5.735 5.775 1,094,640 -0.04(-0.69%)
Jun 15, 2017 5.816 5.846 5.695 5.816 1,316,825 +0.02(+0.35%)
Jun 14, 2017 5.795 5.816 5.755 5.795 1,296,073 +0.02(+0.28%)
Jun 13, 2017 5.760 5.799 5.701 5.779 1,341,908 +0.04(+0.68%)
Jun 12, 2017 5.740 5.779 5.701 5.740 800,681 +0.00(+0.00%)
Jun 09, 2017 5.740 5.760 5.721 5.740 399,258 +0.02(+0.34%)
Jun 08, 2017 5.701 5.740 5.681 5.721 573,460 +0.02(+0.34%)
Jun 07, 2017 5.721 5.740 5.681 5.701 511,936 -0.02(-0.34%)
Jun 06, 2017 5.779 5.779 5.701 5.721 752,060 -0.06(-1.02%)
Jun 05, 2017 5.799 5.819 5.760 5.779 677,501 -0.02(-0.34%)
Jun 02, 2017 5.721 5.799 5.721 5.799 844,721 +0.08(+1.37%)
Jun 01, 2017 5.721 5.760 5.701 5.721 728,697 +0.02(+0.34%)
May 31, 2017 5.701 5.760 5.701 5.701 878,483 -0.02(-0.34%)
May 30, 2017 5.740 5.760 5.701 5.721 414,469 +0.00(+0.00%)
May 26, 2017 5.721 5.760 5.681 5.721 417,256 +0.04(+0.69%)
May 25, 2017 5.740 5.760 5.681 5.681 519,061 -0.06(-1.02%)
May 24, 2017 5.799 5.799 5.691 5.740 695,923 -0.02(-0.34%)
May 23, 2017 5.740 5.760 5.701 5.760 429,616 +0.06(+1.03%)
May 22, 2017 5.681 5.740 5.674 5.701 434,325 +0.04(+0.69%)
May 19, 2017 5.681 5.701 5.623 5.662 797,373 +0.00(+0.00%)
May 18, 2017 5.642 5.681 5.623 5.662 718,481 +0.02(+0.35%)
May 17, 2017 5.642 5.662 5.603 5.642 467,222 -0.04(-0.69%)
May 16, 2017 5.701 5.721 5.642 5.681 966,025 -0.04(-0.68%)
May 15, 2017 5.721 5.730 5.681 5.721 776,443 +0.02(+0.34%)
May 12, 2017 5.760 5.779 5.681 5.701 917,835 -0.08(-1.36%)
May 11, 2017 5.799 5.838 5.779 5.779 1,491,245 -0.02(-0.34%)
May 10, 2017 5.760 5.819 5.721 5.799 1,678,057 +0.02(+0.34%)
May 09, 2017 5.721 5.819 5.721 5.779 1,042,023 +0.06(+1.03%)
May 08, 2017 5.819 5.819 5.721 5.721 720,033 -0.10(-1.68%)
May 05, 2017 5.760 5.819 5.740 5.819 1,184,540 +0.10(+1.71%)
May 04, 2017 5.799 5.819 5.721 5.721 705,784 -0.10(-1.68%)
May 03, 2017 5.819 5.819 5.760 5.819 940,822 +0.00(+0.00%)
May 02, 2017 5.838 5.838 5.779 5.819 509,452 -0.02(-0.34%)
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.