Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2017
5.581
5.620
5.521
5.561
1,037,210
+0.00(+0.00%)
Jan 30, 2017
5.601
5.620
5.541
5.561
623,918
-0.04(-0.71%)
Jan 27, 2017
5.680
5.680
5.601
5.601
576,980
-0.08(-1.39%)
Jan 26, 2017
5.620
5.700
5.601
5.680
945,500
+0.04(+0.70%)
Jan 25, 2017
5.620
5.670
5.591
5.640
1,115,389
+0.00(+0.00%)
Jan 24, 2017
5.660
5.680
5.620
5.640
1,061,020
-0.04(-0.70%)
Jan 23, 2017
5.739
5.749
5.660
5.680
779,610
-0.06(-1.03%)
Jan 20, 2017
5.759
5.779
5.700
5.739
715,747
-0.02(-0.34%)
Jan 19, 2017
5.779
5.798
5.729
5.759
572,660
+0.00(+0.00%)
Jan 18, 2017
5.779
5.798
5.739
5.759
356,932
-0.02(-0.34%)
Jan 17, 2017
5.739
5.858
5.545
5.779
1,792,918
+0.02(+0.34%)
Jan 13, 2017
5.759
5.759
5.759
0
+0.04(+0.69%)
Jan 12, 2017
5.739
5.739
5.700
5.719
350,133
-0.02(-0.34%)
Jan 11, 2017
5.739
5.759
5.701
5.739
562,316
+0.00(+0.00%)
Jan 10, 2017
5.739
5.759
5.680
5.739
742,766
+0.02(+0.35%)
Jan 09, 2017
5.759
5.779
5.709
5.719
839,999
-0.04(-0.69%)
Jan 06, 2017
5.700
5.759
5.680
5.759
746,222
+0.06(+1.04%)
Jan 05, 2017
5.719
5.719
5.660
5.700
637,412
-0.02(-0.35%)
Jan 04, 2017
5.620
5.719
5.612
5.719
1,171,243
+0.10(+1.76%)
Jan 03, 2017
5.620
5.660
5.563
5.620
755,037
+0.04(+0.71%)
Dec 30, 2016
5.581
5.581
5.581
0
-0.06(-1.05%)
Dec 29, 2016
5.541
5.640
5.541
5.640
812,814
+0.12(+2.15%)
Dec 28, 2016
5.601
5.601
5.502
5.521
1,034,987
-0.08(-1.41%)
Dec 27, 2016
5.561
5.601
5.521
5.601
623,628
+0.08(+1.43%)
Dec 23, 2016
5.521
5.521
5.521
0
+0.04(+0.72%)
Dec 22, 2016
5.462
5.482
5.442
5.482
663,471
+0.02(+0.36%)
Dec 21, 2016
5.502
5.502
5.442
5.462
669,565
-0.02(-0.36%)
Dec 20, 2016
5.502
5.512
5.442
5.482
697,286
+0.00(+0.00%)
Dec 19, 2016
5.422
5.502
5.419
5.482
732,460
+0.04(+0.73%)
Dec 16, 2016
5.383
5.442
5.363
5.442
769,530
+0.10(+1.85%)
Dec 15, 2016
5.363
5.403
5.304
5.343
1,352,228
-0.02(-0.37%)
Dec 14, 2016
5.403
5.462
5.363
5.363
996,308
-0.08(-1.45%)
Dec 13, 2016
5.462
5.502
5.413
5.442
1,444,022
-0.00(-0.07%)
Dec 12, 2016
5.485
5.504
5.399
5.446
1,553,504
-0.04(-0.70%)
Dec 09, 2016
5.523
5.543
5.456
5.485
758,634
-0.04(-0.70%)
Dec 08, 2016
5.504
5.523
5.427
5.523
772,723
+0.06(+1.06%)
Dec 07, 2016
5.485
5.523
5.446
5.466
798,434
-0.02(-0.35%)
Dec 06, 2016
5.504
5.504
5.446
5.485
814,871
-0.02(-0.35%)
Dec 05, 2016
5.466
5.504
5.388
5.504
892,897
+0.08(+1.42%)
Dec 02, 2016
5.485
5.523
5.427
5.427
739,289
-0.04(-0.71%)
Dec 01, 2016
5.485
5.523
5.446
5.466
855,269
-0.02(-0.35%)
Nov 30, 2016
5.446
5.485
5.369
5.485
866,715
+0.04(+0.71%)
Nov 29, 2016
5.408
5.446
5.369
5.446
831,943
+0.04(+0.71%)
Nov 28, 2016
5.446
5.466
5.369
5.408
946,564
-0.04(-0.71%)
Nov 25, 2016
5.408
5.446
5.388
5.446
731,709
+0.06(+1.08%)
Nov 23, 2016
5.388
5.388
5.388
0
+0.00(+0.00%)
Nov 22, 2016
5.408
5.446
5.376
5.388
1,088,190
-0.02(-0.36%)
Nov 21, 2016
5.408
5.408
5.350
5.408
677,535
+0.02(+0.36%)
Nov 18, 2016
5.369
5.388
5.311
5.388
816,489
+0.00(+0.00%)
Nov 17, 2016
5.350
5.388
5.309
5.388
1,365,436
+0.08(+1.45%)
Nov 16, 2016
5.388
5.408
5.272
5.311
989,496
-0.06(-1.08%)
Nov 15, 2016
5.330
5.369
5.292
5.369
866,236
+0.06(+1.09%)
Nov 14, 2016
5.292
5.311
5.272
5.311
869,242
+0.02(+0.36%)
Nov 11, 2016
5.234
5.292
5.234
5.292
693,941
+0.04(+0.74%)
Nov 10, 2016
5.253
5.311
5.234
5.253
1,332,334
+0.04(+0.74%)
Nov 09, 2016
5.234
5.253
5.157
5.214
1,329,515
-0.04(-0.74%)
Nov 08, 2016
5.214
5.253
5.176
5.253
966,201
+0.06(+1.12%)
Nov 07, 2016
5.195
5.214
5.137
5.195
1,553,910
+0.10(+1.89%)
Nov 04, 2016
5.118
5.176
5.079
5.099
1,326,649
+0.00(+0.00%)
Nov 03, 2016
5.195
5.195
5.060
5.099
1,442,549
-0.10(-1.86%)
Nov 02, 2016
5.118
5.243
5.041
5.195
1,941,826
+0.06(+1.13%)
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
.