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 30, 2018 6.029 6.029 5.984 6.029 439,716 +0.02(+0.37%)
Apr 27, 2018 5.984 6.029 5.984 6.007 491,870 +0.02(+0.37%)
Apr 26, 2018 6.007 6.007 5.940 5.984 551,211 +0.00(+0.00%)
Apr 25, 2018 5.984 6.007 5.962 5.984 327,991 +0.00(+0.00%)
Apr 24, 2018 6.007 6.029 5.984 5.984 332,136 +0.00(+0.00%)
Apr 23, 2018 6.007 6.029 5.962 5.984 645,848 -0.02(-0.37%)
Apr 20, 2018 5.962 6.007 5.940 6.007 463,893 +0.02(+0.37%)
Apr 19, 2018 5.984 6.029 5.962 5.984 326,941 -0.02(-0.37%)
Apr 18, 2018 6.029 6.051 5.962 6.007 670,021 -0.04(-0.74%)
Apr 17, 2018 6.007 6.074 5.962 6.051 600,372 +0.04(+0.74%)
Apr 16, 2018 5.940 6.007 5.917 6.007 388,174 +0.09(+1.51%)
Apr 13, 2018 5.940 5.962 5.917 5.917 433,592 -0.02(-0.38%)
Apr 12, 2018 5.984 6.007 5.940 5.940 512,378 -0.02(-0.37%)
Apr 11, 2018 5.962 6.029 5.940 5.962 699,280 -0.02(-0.37%)
Apr 10, 2018 5.984 6.007 5.962 5.984 311,560 +0.02(+0.37%)
Apr 09, 2018 5.962 6.007 5.922 5.962 403,739 +0.00(+0.00%)
Apr 06, 2018 5.962 6.007 5.917 5.962 354,714 +0.00(+0.00%)
Apr 05, 2018 5.962 5.984 5.962 5.962 234,086 +0.00(+0.00%)
Apr 04, 2018 5.917 5.962 5.917 5.962 441,024 +0.02(+0.38%)
Apr 03, 2018 5.917 5.984 5.917 5.940 565,407 +0.02(+0.38%)
Apr 02, 2018 5.873 5.940 5.828 5.917 1,425,850 +0.04(+0.76%)
Mar 29, 2018 5.873 5.873 5.873 0 +0.00(+0.00%)
Mar 28, 2018 5.850 5.895 5.828 5.873 820,027 +0.02(+0.38%)
Mar 27, 2018 5.917 5.917 5.828 5.850 692,802 -0.07(-1.13%)
Mar 26, 2018 5.917 5.962 5.861 5.917 745,249 +0.07(+1.14%)
Mar 23, 2018 6.007 6.051 5.850 5.850 881,359 -0.16(-2.60%)
Mar 22, 2018 5.940 6.074 5.917 6.007 1,010,478 +0.07(+1.13%)
Mar 21, 2018 5.895 5.962 5.873 5.940 700,888 +0.04(+0.76%)
Mar 20, 2018 5.873 5.940 5.873 5.895 531,615 +0.02(+0.38%)
Mar 19, 2018 5.940 5.940 5.839 5.873 971,133 -0.02(-0.38%)
Mar 16, 2018 5.873 5.984 5.855 5.895 1,742,886 +0.07(+1.15%)
Mar 15, 2018 5.873 5.895 5.783 5.828 896,959 -0.02(-0.38%)
Mar 14, 2018 5.895 5.940 5.850 5.850 891,702 -0.05(-0.83%)
Mar 13, 2018 5.856 5.921 5.812 5.899 1,647,546 +0.04(+0.74%)
Mar 12, 2018 5.791 5.878 5.769 5.856 1,819,581 +0.07(+1.13%)
Mar 09, 2018 5.812 5.878 5.780 5.791 966,182 +0.00(+0.00%)
Mar 08, 2018 5.747 5.834 5.747 5.791 1,332,665 +0.04(+0.76%)
Mar 07, 2018 5.721 5.747 938,046 -0.04(-0.75%)
Mar 06, 2018 5.791 5.834 5.769 5.791 647,528 +0.02(+0.38%)
Mar 05, 2018 5.725 5.791 5.682 5.769 977,437 +0.04(+0.76%)
Mar 02, 2018 5.725 5.747 5.660 5.725 663,432 -0.02(-0.38%)
Mar 01, 2018 5.573 5.747 5.573 5.747 1,002,293 +0.24(+4.35%)
Feb 28, 2018 5.616 5.638 5.508 5.508 816,881 -0.07(-1.17%)
Feb 27, 2018 5.638 5.660 5.551 5.573 918,548 -0.04(-0.78%)
Feb 26, 2018 5.616 5.675 5.573 5.616 1,113,400 +0.00(+0.00%)
Feb 23, 2018 5.595 5.638 5.573 5.616 756,327 +0.02(+0.39%)
Feb 22, 2018 5.595 5.638 5.573 5.595 601,775 +0.04(+0.78%)
Feb 21, 2018 5.573 5.638 5.551 5.551 1,161,308 -0.02(-0.39%)
Feb 20, 2018 5.595 5.616 5.551 5.573 921,392 -0.04(-0.78%)
Feb 16, 2018 5.616 5.616 5.616 0 +0.04(+0.78%)
Feb 15, 2018 5.573 5.607 5.529 5.573 636,699 +0.00(+0.00%)
Feb 14, 2018 5.573 5.616 5.508 5.573 1,246,552 -0.02(-0.39%)
Feb 13, 2018 5.508 5.616 5.488 5.595 703,521 +0.04(+0.78%)
Feb 12, 2018 5.486 5.551 5.442 5.551 1,004,009 +0.09(+1.59%)
Feb 09, 2018 5.573 5.595 5.399 5.464 1,315,974 -0.11(-1.95%)
Feb 08, 2018 5.573 5.616 5.540 5.573 935,751 +0.00(+0.00%)
Feb 07, 2018 5.529 5.595 5.508 5.573 1,061,522 -0.02(-0.39%)
Feb 06, 2018 5.486 5.660 5.464 5.595 1,320,844 +0.08(+1.38%)
Feb 05, 2018 5.704 5.723 5.355 5.518 2,180,786 -0.21(-3.61%)
Feb 02, 2018 5.812 5.812 5.704 5.725 1,125,702 -0.11(-1.87%)
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.