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 (%)
Sep 28, 2018 13.60 13.60 13.50 13.50 319,000 +0.00(+0.00%)
Sep 27, 2018 13.55 13.60 13.50 13.50 187,733 -0.05(-0.37%)
Sep 26, 2018 13.45 13.65 13.40 13.55 223,269 +0.00(+0.00%)
Sep 25, 2018 13.55 13.60 13.50 13.55 93,848 -0.05(-0.37%)
Sep 24, 2018 13.60 13.65 13.55 13.60 111,506 +0.05(+0.37%)
Sep 21, 2018 13.70 13.70 13.50 13.55 249,300 -0.15(-1.09%)
Sep 20, 2018 13.70 13.70 13.60 13.70 189,341 +0.10(+0.74%)
Sep 19, 2018 13.75 13.75 13.60 13.60 245,189 -0.15(-1.09%)
Sep 18, 2018 13.55 13.78 13.50 13.75 409,798 +0.25(+1.85%)
Sep 17, 2018 13.55 13.55 13.40 13.50 219,312 -0.05(-0.37%)
Sep 14, 2018 13.65 13.65 13.45 13.55 264,300 -0.05(-0.37%)
Sep 13, 2018 13.45 13.60 13.35 13.60 292,106 -0.10(-0.73%)
Sep 12, 2018 13.80 13.80 13.65 13.70 261,508 -0.10(-0.72%)
Sep 11, 2018 13.80 13.85 13.65 13.80 267,479 +0.00(+0.00%)
Sep 10, 2018 13.65 13.85 13.60 13.80 418,833 +0.25(+1.85%)
Sep 07, 2018 13.65 13.75 13.40 13.55 450,900 -0.15(-1.09%)
Sep 06, 2018 13.75 13.80 13.65 13.70 259,858 -0.05(-0.36%)
Sep 05, 2018 13.75 13.80 13.65 13.75 276,719 +0.00(+0.00%)
Sep 04, 2018 13.75 13.85 13.70 13.75 255,424 +0.00(+0.00%)
Aug 31, 2018 13.75 13.75 13.75 0 -0.05(-0.36%)
Aug 30, 2018 13.90 13.90 13.80 13.80 125,915 -0.10(-0.72%)
Aug 29, 2018 13.80 13.90 13.75 13.90 193,479 +0.10(+0.72%)
Aug 28, 2018 13.85 13.85 13.70 13.80 214,428 +0.00(+0.00%)
Aug 27, 2018 13.80 13.85 13.80 13.80 158,875 +0.00(+0.00%)
Aug 24, 2018 13.95 13.95 13.75 13.80 279,700 -0.10(-0.72%)
Aug 23, 2018 14.05 14.05 13.85 13.90 123,058 -0.05(-0.36%)
Aug 22, 2018 14.00 14.10 13.90 13.95 289,571 -0.05(-0.36%)
Aug 21, 2018 13.90 14.05 13.85 14.00 196,481 +0.10(+0.72%)
Aug 20, 2018 13.95 14.00 13.90 13.90 117,214 -0.05(-0.36%)
Aug 17, 2018 13.95 14.00 13.85 13.95 145,500 -0.05(-0.36%)
Aug 16, 2018 13.80 14.05 13.80 14.00 160,450 +0.20(+1.45%)
Aug 15, 2018 14.00 14.03 13.72 13.80 370,829 -0.25(-1.78%)
Aug 14, 2018 14.05 14.09 13.95 14.05 102,597 +0.00(+0.00%)
Aug 13, 2018 14.00 14.10 13.95 14.05 127,447 +0.10(+0.72%)
Aug 10, 2018 14.10 14.10 13.95 13.95 101,000 -0.15(-1.06%)
Aug 09, 2018 14.10 14.15 14.00 14.10 164,328 +0.00(+0.00%)
Aug 08, 2018 14.05 14.15 13.75 14.10 448,447 -0.05(-0.35%)
Aug 07, 2018 14.10 14.15 14.05 14.15 198,667 +0.05(+0.35%)
Aug 06, 2018 14.10 14.15 14.05 14.10 115,166 +0.00(+0.00%)
Aug 03, 2018 14.15 14.15 14.00 14.10 324,600 -0.05(-0.35%)
Aug 02, 2018 14.15 14.15 14.05 14.15 91,851 +0.00(+0.00%)
Aug 01, 2018 14.25 14.25 14.10 14.15 168,571 -0.10(-0.70%)
Jul 31, 2018 14.25 14.25 14.00 14.25 200,406 +0.00(+0.00%)
Jul 30, 2018 14.30 14.30 14.05 14.25 194,196 +0.00(+0.00%)
Jul 27, 2018 14.15 14.30 14.15 14.25 455,400 +0.05(+0.35%)
Jul 26, 2018 14.00 14.20 14.00 14.20 287,836 +0.20(+1.43%)
Jul 25, 2018 13.95 14.05 13.95 14.00 143,731 +0.00(+0.00%)
Jul 24, 2018 13.90 14.05 13.85 14.00 297,144 +0.20(+1.45%)
Jul 23, 2018 13.85 13.90 13.80 13.80 150,913 +0.00(+0.00%)
Jul 20, 2018 13.95 13.95 13.78 13.80 152,510 -0.10(-0.72%)
Jul 19, 2018 13.95 14.05 13.90 13.90 116,534 -0.05(-0.36%)
Jul 18, 2018 13.80 14.00 13.80 13.95 125,664 +0.20(+1.45%)
Jul 17, 2018 13.70 13.80 13.65 13.75 335,601 +0.05(+0.36%)
Jul 16, 2018 13.85 13.90 13.65 13.70 221,550 -0.15(-1.08%)
Jul 13, 2018 13.75 13.90 13.70 13.85 189,713 +0.15(+1.09%)
Jul 12, 2018 13.90 13.90 13.70 13.70 223,755 -0.15(-1.08%)
Jul 11, 2018 13.85 13.95 13.85 13.85 128,679 +0.00(+0.00%)
Jul 10, 2018 13.90 14.00 13.85 13.85 168,868 -0.05(-0.36%)
Jul 09, 2018 13.85 14.05 13.80 13.90 313,393 +0.10(+0.72%)
Jul 06, 2018 13.80 13.85 13.75 13.80 220,054 -0.05(-0.36%)
Jul 05, 2018 13.80 13.90 13.76 13.85 172,437 +0.10(+0.73%)
Jul 03, 2018 13.75 13.75 13.75 0 -0.05(-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.