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 29, 2016 4.025 4.108 4.004 4.060 1,944,163 +0.08(+1.91%)
Jan 28, 2016 4.032 4.032 3.897 3.984 1,312,361 -0.01(-0.17%)
Jan 27, 2016 4.032 4.032 3.911 3.991 1,273,046 -0.04(-1.03%)
Jan 26, 2016 4.032 4.049 3.970 4.032 964,124 +0.02(+0.52%)
Jan 25, 2016 4.077 4.077 3.987 4.011 1,102,289 -0.07(-1.61%)
Jan 22, 2016 3.980 4.101 3.980 4.077 3,765,296 +0.12(+3.14%)
Jan 21, 2016 3.939 4.025 3.825 3.953 1,829,638 +0.04(+0.97%)
Jan 20, 2016 3.839 3.980 3.752 3.915 2,308,341 +0.09(+2.25%)
Jan 19, 2016 3.884 3.932 3.808 3.828 1,554,211 -0.04(-1.07%)
Jan 15, 2016 3.891 3.870 3.870 3.870 1,449,553 -0.10(-2.44%)
Jan 14, 2016 3.991 3.994 3.808 3.966 1,673,715 -0.03(-0.78%)
Jan 13, 2016 4.218 4.243 3.960 3.998 2,256,240 -0.21(-4.93%)
Jan 12, 2016 4.236 4.257 4.146 4.205 1,026,179 -0.03(-0.73%)
Jan 11, 2016 4.277 4.284 4.215 4.236 864,040 -0.04(-1.05%)
Jan 08, 2016 4.363 4.389 4.263 4.281 807,260 -0.08(-1.74%)
Jan 07, 2016 4.408 4.460 4.332 4.357 1,011,159 -0.11(-2.47%)
Jan 06, 2016 4.432 4.498 4.419 4.467 1,077,924 -0.01(-0.15%)
Jan 05, 2016 4.457 4.498 4.405 4.474 616,439 +0.03(+0.62%)
Jan 04, 2016 4.388 4.457 4.388 4.446 980,812 -0.05(-1.08%)
Dec 31, 2015 4.408 4.495 4.495 4.495 1,637,265 +0.08(+1.72%)
Dec 30, 2015 4.436 4.451 4.353 4.419 1,250,390 -0.00(-0.08%)
Dec 29, 2015 4.401 4.450 4.388 4.422 984,879 +0.04(+0.87%)
Dec 28, 2015 4.443 4.448 4.377 4.384 798,065 -0.06(-1.40%)
Dec 24, 2015 4.460 4.446 4.446 4.446 1,075,867 -0.01(-0.16%)
Dec 23, 2015 4.398 4.467 4.384 4.453 1,205,232 +0.10(+2.22%)
Dec 22, 2015 4.384 4.398 4.319 4.357 2,187,623 -0.05(-1.17%)
Dec 21, 2015 4.453 4.481 4.319 4.408 1,968,733 -0.04(-1.01%)
Dec 18, 2015 4.522 4.546 4.412 4.453 1,020,904 -0.07(-1.53%)
Dec 17, 2015 4.536 4.660 4.495 4.522 1,385,233 -0.03(-0.68%)
Dec 16, 2015 4.529 4.591 4.470 4.553 1,295,427 +0.08(+1.70%)
Dec 15, 2015 4.212 4.502 4.212 4.477 3,389,423 +0.28(+6.75%)
Dec 14, 2015 4.526 4.581 4.146 4.194 5,076,708 -0.32(-7.04%)
Dec 11, 2015 4.593 4.596 4.478 4.512 1,188,962 -0.10(-2.26%)
Dec 10, 2015 4.643 4.650 4.603 4.616 789,113 -0.02(-0.44%)
Dec 09, 2015 4.670 4.688 4.630 4.636 742,549 -0.04(-0.86%)
Dec 08, 2015 4.707 4.709 4.645 4.677 741,012 -0.04(-0.79%)
Dec 07, 2015 4.744 4.747 4.714 4.714 882,492 -0.02(-0.50%)
Dec 04, 2015 4.741 4.768 4.726 4.737 1,134,150 +0.00(+0.07%)
Dec 03, 2015 4.768 4.768 4.724 4.734 872,871 -0.01(-0.14%)
Dec 02, 2015 4.761 4.784 4.734 4.741 940,285 -0.02(-0.42%)
Dec 01, 2015 4.771 4.788 4.741 4.761 1,081,082 -0.01(-0.14%)
Nov 30, 2015 4.724 4.771 4.710 4.768 1,558,640 +0.04(+0.85%)
Nov 27, 2015 4.731 4.737 4.697 4.727 323,033 +0.01(+0.14%)
Nov 25, 2015 4.727 4.720 4.720 4.720 580,460 -0.01(-0.14%)
Nov 24, 2015 4.724 4.731 4.687 4.727 833,250 -0.01(-0.28%)
Nov 23, 2015 4.704 4.761 4.680 4.741 1,127,085 +0.05(+1.08%)
Nov 20, 2015 4.717 4.720 4.670 4.690 640,143 -0.02(-0.50%)
Nov 19, 2015 4.683 4.717 4.677 4.714 711,772 +0.03(+0.57%)
Nov 18, 2015 4.677 4.694 4.650 4.687 682,354 +0.01(+0.22%)
Nov 17, 2015 4.694 4.710 4.670 4.677 467,322 -0.04(-0.86%)
Nov 16, 2015 4.653 4.717 4.646 4.717 629,209 +0.04(+0.86%)
Nov 13, 2015 4.731 4.747 4.660 4.677 561,432 -0.07(-1.49%)
Nov 12, 2015 4.734 4.791 4.721 4.747 973,728 +0.01(+0.14%)
Nov 11, 2015 4.754 4.771 4.737 4.741 775,064 -0.00(-0.07%)
Nov 10, 2015 4.724 4.754 4.717 4.744 466,730 +0.01(+0.21%)
Nov 09, 2015 4.747 4.764 4.716 4.734 622,628 -0.02(-0.35%)
Nov 06, 2015 4.744 4.774 4.646 4.751 983,777 +0.00(+0.00%)
Nov 05, 2015 4.744 4.761 4.677 4.751 681,950 +0.03(+0.57%)
Nov 04, 2015 4.754 4.754 4.697 4.724 653,476 -0.03(-0.57%)
Nov 03, 2015 4.710 4.781 4.707 4.751 926,331 +0.03(+0.71%)
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.