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 (%)
Jan 31, 2014 14.65 14.86 14.64 14.78 407,639 +0.01(+0.07%)
Jan 30, 2014 14.71 14.86 14.71 14.77 417,971 +0.07(+0.48%)
Jan 29, 2014 14.54 14.79 14.50 14.70 2,098,359 -0.31(-2.07%)
Jan 28, 2014 14.84 15.05 14.79 15.01 322,873 +0.14(+0.94%)
Jan 27, 2014 15.04 15.08 14.75 14.87 276,794 -0.06(-0.40%)
Jan 24, 2014 14.99 15.03 14.75 14.93 309,462 -0.09(-0.60%)
Jan 23, 2014 15.15 15.20 15.00 15.02 364,686 -0.11(-0.73%)
Jan 22, 2014 15.17 15.25 15.06 15.13 357,355 +0.03(+0.20%)
Jan 21, 2014 15.08 15.24 15.03 15.10 419,166 +0.09(+0.60%)
Jan 17, 2014 15.00 15.01 15.01 15.01 209,500 +0.04(+0.27%)
Jan 16, 2014 14.95 15.01 14.83 14.97 215,602 -0.04(-0.27%)
Jan 15, 2014 14.87 15.06 14.85 15.01 240,528 +0.14(+0.94%)
Jan 14, 2014 14.90 14.92 14.76 14.87 297,071 +0.05(+0.34%)
Jan 13, 2014 14.82 14.95 14.75 14.82 215,728 -0.05(-0.34%)
Jan 10, 2014 14.88 14.88 14.76 14.87 320,350 -0.04(-0.27%)
Jan 09, 2014 14.88 14.95 14.79 14.91 224,497 +0.02(+0.13%)
Jan 08, 2014 14.98 15.00 14.80 14.89 214,718 -0.11(-0.73%)
Jan 07, 2014 14.98 15.09 14.92 15.00 332,604 +0.03(+0.20%)
Jan 06, 2014 14.96 15.05 14.88 14.97 378,196 +0.04(+0.27%)
Jan 03, 2014 14.95 15.04 14.83 14.93 259,468 -0.04(-0.27%)
Jan 02, 2014 14.99 15.08 14.89 14.97 244,539 -0.07(-0.47%)
Dec 31, 2013 15.05 15.04 15.04 15.04 312,700 +0.15(+1.01%)
Dec 30, 2013 15.00 15.08 14.82 14.89 168,785 -0.07(-0.47%)
Dec 27, 2013 15.04 15.04 14.85 14.96 162,757 -0.01(-0.07%)
Dec 26, 2013 15.19 15.24 14.96 14.97 198,994 -0.22(-1.45%)
Dec 24, 2013 15.08 15.23 15.08 15.19 114,431 +0.07(+0.46%)
Dec 23, 2013 14.99 15.16 14.91 15.12 340,697 +0.19(+1.27%)
Dec 20, 2013 14.83 14.93 14.80 14.93 565,122 +0.15(+1.01%)
Dec 19, 2013 14.91 14.96 14.78 14.78 219,458 -0.15(-1.00%)
Dec 18, 2013 14.92 15.01 14.82 14.93 418,176 +0.04(+0.27%)
Dec 17, 2013 14.80 14.94 14.76 14.89 506,185 +0.09(+0.61%)
Dec 16, 2013 14.73 14.83 14.63 14.80 315,477 +0.17(+1.16%)
Dec 13, 2013 14.56 14.82 14.50 14.63 334,937 -0.26(-1.75%)
Dec 12, 2013 15.03 15.10 14.88 14.89 483,136 -0.11(-0.73%)
Dec 11, 2013 15.00 15.10 14.96 15.00 453,740 +0.02(+0.13%)
Dec 10, 2013 14.94 15.05 14.86 14.98 414,715 +0.03(+0.20%)
Dec 09, 2013 15.00 15.00 14.83 14.95 247,812 -0.03(-0.20%)
Dec 06, 2013 14.73 14.99 14.71 14.98 305,940 +0.23(+1.56%)
Dec 05, 2013 14.73 14.88 14.67 14.75 268,333 +0.06(+0.41%)
Dec 04, 2013 14.70 14.75 14.58 14.69 309,676 -0.02(-0.14%)
Dec 03, 2013 14.81 14.91 14.60 14.71 315,313 -0.07(-0.47%)
Dec 02, 2013 15.04 15.06 14.75 14.78 394,053 -0.29(-1.92%)
Nov 29, 2013 15.00 15.09 14.96 15.07 147,224 +0.10(+0.67%)
Nov 27, 2013 14.94 15.00 14.87 14.97 207,057 +0.06(+0.40%)
Nov 26, 2013 14.90 14.98 14.86 14.91 248,371 +0.02(+0.13%)
Nov 25, 2013 14.87 14.89 14.75 14.89 431,155 +0.02(+0.13%)
Nov 22, 2013 14.70 14.87 14.60 14.87 443,810 +0.22(+1.50%)
Nov 21, 2013 14.60 14.71 14.55 14.65 333,144 +0.09(+0.62%)
Nov 20, 2013 14.52 14.56 14.31 14.56 398,594 +0.05(+0.34%)
Nov 19, 2013 14.55 14.57 14.31 14.51 365,502 -0.02(-0.14%)
Nov 18, 2013 14.60 14.68 14.50 14.53 304,925 -0.03(-0.21%)
Nov 15, 2013 14.53 14.63 14.50 14.56 282,453 +0.03(+0.21%)
Nov 14, 2013 14.38 14.56 14.31 14.53 311,406 +0.17(+1.18%)
Nov 12, 2013 14.27 14.48 14.27 14.36 301,248 +0.12(+0.84%)
Nov 11, 2013 14.25 14.34 14.15 14.24 257,642 -0.01(-0.07%)
Nov 08, 2013 14.21 14.35 14.18 14.25 187,299 +0.01(+0.07%)
Nov 07, 2013 14.40 14.48 14.13 14.24 400,694 -0.15(-1.04%)
Nov 06, 2013 14.38 14.50 14.33 14.39 344,083 +0.07(+0.49%)
Nov 05, 2013 14.21 14.38 14.18 14.32 395,853 +0.09(+0.63%)
Nov 04, 2013 14.20 14.29 14.16 14.23 303,707 +0.06(+0.42%)
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.