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 (%)
Apr 28, 2017 14.90 14.90 14.80 14.90 254,650 +0.05(+0.34%)
Apr 27, 2017 14.95 15.00 14.80 14.85 308,494 -0.05(-0.34%)
Apr 26, 2017 14.90 15.00 14.85 14.90 332,290 +0.10(+0.68%)
Apr 25, 2017 14.90 14.95 14.80 14.80 345,964 -0.05(-0.34%)
Apr 24, 2017 14.90 14.95 14.75 14.85 350,925 -0.05(-0.34%)
Apr 21, 2017 14.75 14.90 14.72 14.90 449,193 +0.15(+1.02%)
Apr 20, 2017 14.60 14.75 14.60 14.75 450,087 +0.15(+1.03%)
Apr 19, 2017 14.60 14.70 14.50 14.60 257,182 +0.00(+0.00%)
Apr 18, 2017 14.40 14.65 14.38 14.60 504,492 +0.25(+1.74%)
Apr 17, 2017 14.45 14.50 14.32 14.35 860,593 -0.05(-0.35%)
Apr 13, 2017 14.60 14.64 14.30 14.40 1,688,758 -0.25(-1.71%)
Apr 12, 2017 14.70 14.80 14.60 14.65 815,948 +0.05(+0.34%)
Apr 11, 2017 14.50 14.65 14.45 14.60 651,084 +0.05(+0.34%)
Apr 10, 2017 14.55 14.60 14.53 14.55 530,673 +0.05(+0.34%)
Apr 07, 2017 14.50 14.60 14.40 14.50 591,033 +0.05(+0.35%)
Apr 06, 2017 14.50 14.55 14.41 14.45 523,112 +0.00(+0.00%)
Apr 05, 2017 14.60 14.65 14.45 14.45 1,073,936 -0.15(-1.03%)
Apr 04, 2017 14.50 14.65 14.45 14.60 4,099,120 -0.35(-2.34%)
Apr 03, 2017 14.90 15.00 14.85 14.95 434,856 +0.05(+0.34%)
Mar 31, 2017 14.90 14.95 14.80 14.90 540,160 +0.10(+0.68%)
Mar 30, 2017 14.85 14.95 14.70 14.80 413,693 -0.05(-0.34%)
Mar 29, 2017 14.80 14.90 14.75 14.85 268,648 +0.05(+0.34%)
Mar 28, 2017 14.85 14.90 14.70 14.80 339,327 -0.05(-0.34%)
Mar 27, 2017 14.75 14.85 14.65 14.85 155,125 +0.05(+0.34%)
Mar 24, 2017 14.70 14.80 14.65 14.80 230,753 +0.15(+1.02%)
Mar 23, 2017 14.60 14.85 14.55 14.65 342,824 +0.10(+0.69%)
Mar 22, 2017 14.55 14.60 14.45 14.55 230,939 +0.00(+0.00%)
Mar 21, 2017 14.75 14.80 14.55 14.55 376,804 -0.20(-1.36%)
Mar 20, 2017 14.80 14.80 14.70 14.75 312,828 +0.00(+0.00%)
Mar 17, 2017 14.65 14.85 14.60 14.75 557,202 +0.20(+1.37%)
Mar 16, 2017 14.75 14.80 14.55 14.55 520,966 -0.25(-1.69%)
Mar 15, 2017 14.65 14.80 14.60 14.80 729,818 -0.10(-0.67%)
Mar 14, 2017 14.85 14.90 14.78 14.90 507,896 +0.10(+0.68%)
Mar 13, 2017 14.80 14.85 14.75 14.80 402,857 +0.05(+0.34%)
Mar 10, 2017 14.50 14.75 14.50 14.75 303,998 +0.25(+1.72%)
Mar 09, 2017 14.60 14.70 14.50 14.50 267,014 -0.15(-1.02%)
Mar 08, 2017 14.70 14.80 14.60 14.65 305,248 +0.00(+0.00%)
Mar 07, 2017 14.70 14.80 14.65 14.65 280,847 -0.10(-0.68%)
Mar 06, 2017 14.80 14.80 14.65 14.75 231,342 -0.05(-0.34%)
Mar 03, 2017 14.80 14.85 14.70 14.80 313,425 +0.00(+0.00%)
Mar 02, 2017 14.80 14.85 14.68 14.80 303,084 -0.05(-0.34%)
Mar 01, 2017 14.75 14.85 14.30 14.85 511,037 +0.15(+1.02%)
Feb 28, 2017 14.85 14.85 14.50 14.70 476,411 -0.15(-1.01%)
Feb 27, 2017 14.80 14.88 14.75 14.85 337,203 -0.05(-0.34%)
Feb 24, 2017 14.80 14.90 14.70 14.90 470,087 +0.10(+0.68%)
Feb 23, 2017 14.85 14.90 14.70 14.80 384,385 +0.00(+0.00%)
Feb 22, 2017 14.75 14.85 14.65 14.80 318,306 +0.00(+0.00%)
Feb 21, 2017 14.85 14.93 14.75 14.80 1,403,535 -0.05(-0.34%)
Feb 17, 2017 14.85 14.85 14.85 0 +0.00(+0.00%)
Feb 16, 2017 14.80 14.85 14.75 14.85 310,624 +0.05(+0.34%)
Feb 15, 2017 14.80 14.85 14.70 14.80 369,910 +0.05(+0.34%)
Feb 14, 2017 14.80 14.85 14.71 14.75 298,212 -0.05(-0.34%)
Feb 13, 2017 14.80 14.85 14.75 14.80 389,352 +0.05(+0.34%)
Feb 10, 2017 14.70 14.85 14.68 14.75 293,137 +0.05(+0.34%)
Feb 09, 2017 14.65 14.70 14.55 14.70 237,930 +0.00(+0.00%)
Feb 08, 2017 14.65 14.70 14.55 14.70 234,475 +0.05(+0.34%)
Feb 07, 2017 14.60 14.70 14.55 14.65 319,182 +0.05(+0.34%)
Feb 06, 2017 14.50 14.60 14.32 14.60 211,161 +0.05(+0.34%)
Feb 03, 2017 14.30 14.55 14.20 14.55 388,520 +0.30(+2.11%)
Feb 02, 2017 14.10 14.30 14.01 14.25 254,586 +0.25(+1.79%)
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.