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 (%)
Jan 31, 2018 5.623 5.644 5.560 5.602 1,070,523 -0.02(-0.37%)
Jan 30, 2018 5.623 5.623 5.602 5.623 731,645 +0.02(+0.38%)
Jan 29, 2018 5.665 5.665 5.581 5.602 1,131,752 -0.06(-1.12%)
Jan 26, 2018 5.644 5.665 5.623 5.665 581,356 +0.02(+0.37%)
Jan 25, 2018 5.707 5.707 5.633 5.644 716,521 -0.04(-0.74%)
Jan 24, 2018 5.686 5.707 5.665 5.686 772,369 +0.00(+0.00%)
Jan 23, 2018 5.665 5.707 5.665 5.686 1,260,430 +0.00(+0.00%)
Jan 22, 2018 5.665 5.686 5.644 5.686 511,274 +0.02(+0.37%)
Jan 19, 2018 5.644 5.686 5.623 5.665 646,973 +0.00(+0.00%)
Jan 18, 2018 5.686 5.686 5.644 5.665 797,122 +0.00(+0.00%)
Jan 17, 2018 5.623 5.686 5.623 5.665 991,561 +0.04(+0.75%)
Jan 16, 2018 5.686 5.696 5.623 5.623 1,027,050 -0.06(-1.11%)
Jan 12, 2018 5.686 5.686 5.686 0 +0.00(+0.00%)
Jan 11, 2018 5.665 5.707 5.644 5.686 858,210 +0.02(+0.37%)
Jan 10, 2018 5.728 5.728 5.623 5.665 1,444,332 -0.06(-1.10%)
Jan 09, 2018 5.791 5.802 5.707 5.728 666,036 -0.06(-1.09%)
Jan 08, 2018 5.812 5.812 5.791 5.791 461,629 +0.00(+0.00%)
Jan 05, 2018 5.770 5.812 5.760 5.791 1,006,274 +0.04(+0.73%)
Jan 04, 2018 5.791 5.833 5.749 5.749 698,279 -0.02(-0.36%)
Jan 03, 2018 5.791 5.812 5.749 5.770 630,908 +0.00(+0.00%)
Jan 02, 2018 5.728 5.812 5.728 5.770 737,949 +0.06(+1.11%)
Dec 29, 2017 5.707 5.707 5.707 0 -0.08(-1.45%)
Dec 28, 2017 5.749 5.833 5.749 5.791 974,494 +0.02(+0.36%)
Dec 27, 2017 5.770 5.770 5.707 5.770 1,156,260 +0.02(+0.37%)
Dec 26, 2017 5.791 5.791 5.749 5.749 928,523 -0.04(-0.73%)
Dec 22, 2017 5.812 5.875 5.770 5.791 530,024 +0.00(+0.00%)
Dec 21, 2017 5.791 5.833 5.760 5.791 1,012,281 +0.02(+0.36%)
Dec 20, 2017 5.812 5.833 5.770 5.770 533,827 -0.04(-0.72%)
Dec 19, 2017 5.854 5.875 5.791 5.812 696,764 -0.04(-0.72%)
Dec 18, 2017 5.875 5.896 5.833 5.854 1,008,150 +0.02(+0.36%)
Dec 15, 2017 5.791 5.894 5.781 5.833 1,297,194 +0.04(+0.73%)
Dec 14, 2017 5.833 5.844 5.770 5.791 1,620,895 -0.05(-0.79%)
Dec 13, 2017 5.817 5.848 5.796 5.837 936,265 +0.02(+0.35%)
Dec 12, 2017 5.837 5.848 5.817 5.817 804,659 -0.02(-0.35%)
Dec 11, 2017 5.879 5.899 5.817 5.837 713,740 -0.04(-0.70%)
Dec 08, 2017 5.817 5.909 5.817 5.879 883,707 +0.06(+1.06%)
Dec 07, 2017 5.796 5.858 5.796 5.817 606,647 +0.00(+0.00%)
Dec 06, 2017 5.817 5.837 5.776 5.817 838,841 -0.02(-0.35%)
Dec 05, 2017 5.858 5.879 5.796 5.837 2,228,821 -0.02(-0.35%)
Dec 04, 2017 5.858 5.879 5.827 5.858 591,285 +0.02(+0.35%)
Dec 01, 2017 5.817 5.848 5.796 5.837 819,135 +0.02(+0.35%)
Nov 30, 2017 5.858 5.858 5.796 5.817 838,863 -0.02(-0.35%)
Nov 29, 2017 5.858 5.899 5.837 5.837 510,982 -0.04(-0.70%)
Nov 28, 2017 5.858 5.879 5.837 5.879 493,533 +0.04(+0.70%)
Nov 27, 2017 5.879 5.879 5.807 5.837 576,427 -0.04(-0.70%)
Nov 24, 2017 5.879 5.889 5.837 5.879 292,582 +0.00(+0.00%)
Nov 22, 2017 5.858 5.879 5.817 5.879 512,490 +0.00(+0.00%)
Nov 21, 2017 5.858 5.879 5.837 5.879 568,711 +0.04(+0.70%)
Nov 20, 2017 5.817 5.879 5.807 5.837 648,469 +0.04(+0.71%)
Nov 17, 2017 5.796 5.817 5.755 5.796 570,166 -0.02(-0.35%)
Nov 16, 2017 5.817 5.879 5.776 5.817 713,504 -0.02(-0.35%)
Nov 15, 2017 5.837 5.899 5.837 5.837 668,263 -0.02(-0.35%)
Nov 14, 2017 5.796 5.879 5.776 5.858 964,509 +0.06(+1.06%)
Nov 13, 2017 5.776 5.796 5.755 5.796 444,162 +0.02(+0.36%)
Nov 10, 2017 5.796 5.837 5.755 5.776 441,892 -0.04(-0.71%)
Nov 09, 2017 5.796 5.837 5.776 5.817 700,249 -0.02(-0.35%)
Nov 08, 2017 5.694 5.848 5.632 5.837 869,345 +0.18(+3.27%)
Nov 07, 2017 5.673 5.694 5.650 5.652 678,181 -0.04(-0.72%)
Nov 06, 2017 5.714 5.714 5.673 5.694 661,651 -0.04(-0.72%)
Nov 03, 2017 5.632 5.755 5.632 5.735 474,345 +0.10(+1.82%)
Nov 02, 2017 5.652 5.673 5.591 5.632 850,143 -0.02(-0.36%)
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.