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 4.155 4.215 4.152 4.192 1,437,216 +0.00(+0.07%)
Jan 30, 2014 4.172 4.213 4.172 4.189 1,473,644 +0.02(+0.48%)
Jan 29, 2014 4.124 4.195 4.113 4.169 7,398,204 -0.09(-2.07%)
Jan 28, 2014 4.209 4.269 4.195 4.257 1,138,356 +0.04(+0.94%)
Jan 27, 2014 4.266 4.277 4.184 4.218 975,895 -0.02(-0.40%)
Jan 24, 2014 4.252 4.263 4.184 4.235 1,091,073 -0.03(-0.60%)
Jan 23, 2014 4.297 4.311 4.254 4.260 1,285,776 -0.03(-0.73%)
Jan 22, 2014 4.303 4.325 4.271 4.291 1,259,930 +0.01(+0.20%)
Jan 21, 2014 4.277 4.323 4.263 4.283 1,477,857 +0.03(+0.60%)
Jan 17, 2014 4.254 4.257 4.257 4.257 738,636 +0.01(+0.27%)
Jan 16, 2014 4.240 4.258 4.206 4.246 760,150 -0.01(-0.27%)
Jan 15, 2014 4.218 4.271 4.213 4.257 848,031 +0.04(+0.94%)
Jan 14, 2014 4.226 4.232 4.186 4.218 1,047,386 +0.01(+0.34%)
Jan 13, 2014 4.203 4.240 4.184 4.203 760,594 -0.01(-0.34%)
Jan 10, 2014 4.220 4.220 4.186 4.218 1,129,461 -0.01(-0.27%)
Jan 09, 2014 4.220 4.240 4.195 4.229 791,511 +0.01(+0.13%)
Jan 08, 2014 4.249 4.254 4.198 4.223 757,033 -0.03(-0.73%)
Jan 07, 2014 4.249 4.280 4.232 4.254 1,172,665 +0.01(+0.20%)
Jan 06, 2014 4.243 4.269 4.220 4.246 1,333,409 +0.01(+0.27%)
Jan 03, 2014 4.240 4.266 4.206 4.235 914,808 -0.01(-0.27%)
Jan 02, 2014 4.252 4.277 4.223 4.246 862,173 -0.02(-0.47%)
Dec 31, 2013 4.269 4.266 4.266 4.266 1,102,489 +0.04(+1.01%)
Dec 30, 2013 4.254 4.277 4.203 4.223 595,086 -0.02(-0.47%)
Dec 27, 2013 4.266 4.266 4.212 4.243 573,833 -0.00(-0.07%)
Dec 26, 2013 4.308 4.323 4.243 4.246 701,595 -0.06(-1.45%)
Dec 24, 2013 4.277 4.320 4.277 4.308 403,450 +0.02(+0.46%)
Dec 23, 2013 4.252 4.300 4.229 4.288 1,201,198 +0.05(+1.27%)
Dec 20, 2013 4.206 4.235 4.198 4.235 1,992,456 +0.04(+1.02%)
Dec 19, 2013 4.229 4.243 4.192 4.192 773,745 -0.04(-1.00%)
Dec 18, 2013 4.232 4.257 4.203 4.235 1,474,367 +0.01(+0.27%)
Dec 17, 2013 4.198 4.237 4.186 4.223 1,784,661 +0.03(+0.61%)
Dec 16, 2013 4.178 4.206 4.150 4.198 1,112,280 +0.05(+1.16%)
Dec 13, 2013 4.130 4.203 4.113 4.150 1,180,890 +0.02(+0.55%)
Dec 12, 2013 4.166 4.185 4.124 4.127 1,743,202 -0.03(-0.73%)
Dec 11, 2013 4.157 4.185 4.146 4.157 1,637,138 +0.01(+0.13%)
Dec 10, 2013 4.141 4.171 4.119 4.152 1,496,332 +0.01(+0.20%)
Dec 09, 2013 4.157 4.157 4.110 4.143 894,130 -0.01(-0.20%)
Dec 06, 2013 4.082 4.155 4.077 4.152 1,103,861 +0.06(+1.56%)
Dec 05, 2013 4.082 4.124 4.066 4.088 968,171 +0.02(+0.41%)
Dec 04, 2013 4.074 4.088 4.041 4.071 1,117,341 -0.01(-0.14%)
Dec 03, 2013 4.105 4.132 4.046 4.077 1,137,680 -0.02(-0.47%)
Dec 02, 2013 4.168 4.174 4.088 4.096 1,421,781 -0.08(-1.92%)
Nov 29, 2013 4.157 4.182 4.146 4.177 531,198 +0.03(+0.67%)
Nov 27, 2013 4.141 4.157 4.121 4.149 747,082 +0.02(+0.40%)
Nov 26, 2013 4.130 4.152 4.119 4.132 896,146 +0.01(+0.13%)
Nov 25, 2013 4.121 4.127 4.088 4.127 1,555,649 +0.01(+0.13%)
Nov 22, 2013 4.074 4.121 4.046 4.121 1,601,310 +0.06(+1.50%)
Nov 21, 2013 4.046 4.077 4.033 4.060 1,202,016 +0.02(+0.62%)
Nov 20, 2013 4.024 4.035 3.966 4.035 1,438,166 +0.01(+0.34%)
Nov 19, 2013 4.033 4.038 3.966 4.022 1,318,767 -0.01(-0.14%)
Nov 18, 2013 4.046 4.069 4.019 4.027 1,100,199 -0.01(-0.21%)
Nov 15, 2013 4.027 4.055 4.019 4.035 1,019,118 +0.01(+0.21%)
Nov 14, 2013 3.985 4.035 3.966 4.027 1,123,583 +0.05(+1.18%)
Nov 12, 2013 3.955 4.013 3.955 3.980 1,086,932 +0.03(+0.84%)
Nov 11, 2013 3.949 3.974 3.922 3.947 929,597 -0.00(-0.07%)
Nov 08, 2013 3.938 3.977 3.930 3.949 675,793 +0.00(+0.07%)
Nov 07, 2013 3.991 4.013 3.916 3.947 1,445,743 -0.04(-1.04%)
Nov 06, 2013 3.985 4.019 3.972 3.988 1,241,485 +0.02(+0.49%)
Nov 05, 2013 3.938 3.985 3.930 3.969 1,428,276 +0.02(+0.63%)
Nov 04, 2013 3.936 3.961 3.925 3.944 1,095,804 +0.02(+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.