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 (%)
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%)
Nov 01, 2016
5.157
5.157
5.137
5.137
1,255,499
+0.00(+0.00%)
Oct 31, 2016
5.157
5.176
5.137
5.137
1,456,327
-0.04(-0.75%)
Oct 28, 2016
5.168
5.195
5.137
5.176
1,367,554
+0.03(+0.53%)
Oct 27, 2016
5.214
5.218
5.141
5.149
1,592,879
-0.07(-1.26%)
Oct 26, 2016
5.234
5.238
5.195
5.214
1,808,223
-0.03(-0.59%)
Oct 25, 2016
5.164
5.249
5.153
5.245
10,561,580
-0.09(-1.74%)
Oct 24, 2016
5.292
5.357
5.292
5.338
441,953
+0.05(+1.02%)
Oct 21, 2016
5.284
5.315
5.276
5.284
516,442
+0.01(+0.15%)
Oct 20, 2016
5.284
5.307
5.241
5.276
485,028
-0.02(-0.44%)
Oct 19, 2016
5.307
5.311
5.280
5.299
299,480
+0.02(+0.37%)
Oct 18, 2016
5.261
5.323
5.245
5.280
444,246
+0.06(+1.18%)
Oct 17, 2016
5.303
5.303
5.211
5.218
1,226,953
-0.09(-1.75%)
Oct 14, 2016
5.334
5.346
5.296
5.311
277,492
-0.02(-0.43%)
Oct 13, 2016
5.299
5.346
5.284
5.334
462,631
+0.01(+0.22%)
Oct 12, 2016
5.338
5.346
5.311
5.323
290,504
+0.00(+0.07%)
Oct 11, 2016
5.330
5.354
5.317
5.319
385,262
-0.01(-0.22%)
Oct 10, 2016
5.350
5.369
5.315
5.330
333,758
+0.00(+0.00%)
Oct 07, 2016
5.346
5.346
5.307
5.330
400,680
-0.03(-0.50%)
Oct 06, 2016
5.323
5.377
5.307
5.357
500,461
+0.03(+0.51%)
Oct 05, 2016
5.326
5.357
5.323
5.330
278,636
+0.00(+0.07%)
Oct 04, 2016
5.361
5.388
5.323
5.326
412,874
-0.02(-0.29%)
Oct 03, 2016
5.319
5.388
5.319
5.342
926,282
+0.03(+0.51%)
Sep 30, 2016
5.354
5.411
5.307
5.315
876,621
-0.00(-0.07%)
Sep 29, 2016
5.319
5.346
5.303
5.319
545,418
-0.00(-0.07%)
Sep 28, 2016
5.354
5.369
5.284
5.323
901,607
-0.02(-0.36%)
Sep 27, 2016
5.338
5.377
5.317
5.342
608,443
+0.01(+0.14%)
Sep 26, 2016
5.326
5.357
5.307
5.334
553,159
+0.00(+0.07%)
Sep 23, 2016
5.311
5.342
5.284
5.330
464,880
+0.02(+0.36%)
Sep 22, 2016
5.303
5.321
5.272
5.311
569,868
+0.02(+0.36%)
Sep 21, 2016
5.315
5.330
5.288
5.292
691,523
+0.01(+0.22%)
Sep 20, 2016
5.326
5.388
5.265
5.280
786,408
-0.01(-0.22%)
Sep 19, 2016
5.265
5.315
5.259
5.292
707,846
+0.05(+0.96%)
Sep 16, 2016
5.230
5.261
5.214
5.241
1,264,229
-0.01(-0.22%)
Sep 15, 2016
5.222
5.299
5.195
5.253
983,998
+0.03(+0.59%)
Sep 14, 2016
5.238
5.253
5.208
5.222
834,855
-0.02(-0.37%)
Sep 13, 2016
5.264
5.272
5.208
5.241
985,651
-0.05(-1.00%)
Sep 12, 2016
5.257
5.309
5.193
5.294
875,924
-0.00(-0.07%)
Sep 09, 2016
5.328
5.339
5.272
5.298
821,759
-0.03(-0.50%)
Sep 08, 2016
5.309
5.351
5.298
5.324
642,636
-0.00(-0.07%)
Sep 07, 2016
5.373
5.373
5.296
5.328
608,330
-0.03(-0.63%)
Sep 06, 2016
5.351
5.362
5.279
5.362
814,748
+0.01(+0.21%)
Sep 02, 2016
5.343
5.351
5.351
5.351
881,069
+0.00(+0.07%)
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
.