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 (%)
Aug 31, 2017 5.695 5.705 5.655 5.655 840,678 +0.00(+0.00%)
Aug 30, 2017 5.695 5.715 5.655 5.655 488,177 -0.04(-0.70%)
Aug 29, 2017 5.715 5.735 5.675 5.695 539,053 +0.00(+0.00%)
Aug 28, 2017 5.715 5.735 5.675 5.695 416,838 -0.02(-0.35%)
Aug 25, 2017 5.715 5.735 5.675 5.715 663,188 +0.04(+0.71%)
Aug 24, 2017 5.675 5.745 5.675 5.675 1,297,267 +0.00(+0.00%)
Aug 23, 2017 5.655 5.715 5.635 5.675 645,014 -0.02(-0.35%)
Aug 22, 2017 5.595 5.715 5.595 5.695 805,864 +0.08(+1.43%)
Aug 21, 2017 5.715 5.733 5.613 5.615 1,277,371 -0.10(-1.75%)
Aug 18, 2017 5.715 5.735 5.695 5.715 502,035 -0.02(-0.35%)
Aug 17, 2017 5.735 5.775 5.715 5.735 587,563 +0.00(+0.00%)
Aug 16, 2017 5.755 5.795 5.735 5.735 454,103 -0.02(-0.35%)
Aug 15, 2017 5.775 5.775 5.735 5.755 495,580 -0.02(-0.35%)
Aug 14, 2017 5.715 5.795 5.715 5.775 711,192 +0.06(+1.05%)
Aug 11, 2017 5.715 5.775 5.695 5.715 1,194,620 -0.04(-0.70%)
Aug 10, 2017 5.856 5.876 5.755 5.755 1,125,395 -0.14(-2.38%)
Aug 09, 2017 5.755 5.896 5.695 5.896 1,276,231 +0.14(+2.44%)
Aug 08, 2017 5.735 5.775 5.735 5.755 758,274 +0.02(+0.35%)
Aug 07, 2017 5.755 5.795 5.735 5.735 696,564 -0.02(-0.35%)
Aug 04, 2017 5.816 5.826 5.735 5.755 782,259 -0.06(-1.03%)
Aug 03, 2017 5.816 5.836 5.795 5.816 400,210 +0.00(+0.00%)
Aug 02, 2017 5.795 5.856 5.775 5.816 1,017,898 +0.04(+0.69%)
Aug 01, 2017 5.816 5.816 5.775 5.775 435,067 -0.04(-0.69%)
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%)
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.