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 (%)
Oct 31, 2014 4.492 4.504 4.464 4.498 1,194,164 +0.03(+0.76%)
Oct 30, 2014 4.455 4.486 4.425 4.464 2,257,510 +0.00(+0.07%)
Oct 29, 2014 4.452 4.467 4.437 4.461 1,644,931 +0.01(+0.21%)
Oct 28, 2014 4.443 4.452 4.412 4.452 1,833,668 +0.02(+0.35%)
Oct 27, 2014 4.421 4.428 4.428 4.437 2,168,642 +0.01(+0.21%)
Oct 24, 2014 4.400 4.443 4.400 4.428 2,132,791 +0.03(+0.70%)
Oct 23, 2014 4.397 4.443 4.382 4.397 14,887,043 -0.17(-3.69%)
Oct 22, 2014 4.550 4.587 4.535 4.566 1,074,987 +0.02(+0.34%)
Oct 21, 2014 4.541 4.559 4.523 4.550 863,420 +0.03(+0.61%)
Oct 20, 2014 4.495 4.513 4.484 4.523 553,857 +0.03(+0.68%)
Oct 17, 2014 4.477 4.547 4.477 4.492 832,112 +0.04(+0.96%)
Oct 16, 2014 4.351 4.483 4.311 4.449 1,245,958 +0.06(+1.47%)
Oct 15, 2014 4.366 4.406 4.268 4.385 1,625,251 -0.01(-0.14%)
Oct 14, 2014 4.425 4.446 4.366 4.391 1,245,005 -0.00(-0.07%)
Oct 13, 2014 4.400 4.464 4.385 4.394 1,226,131 -0.01(-0.14%)
Oct 10, 2014 4.474 4.483 4.431 4.400 1,319,777 -0.07(-1.58%)
Oct 09, 2014 4.529 4.535 4.467 4.471 1,248,418 -0.07(-1.49%)
Oct 08, 2014 4.559 4.559 4.480 4.538 908,872 -0.01(-0.13%)
Oct 07, 2014 4.529 4.562 4.510 4.544 1,061,351 +0.00(+0.00%)
Oct 06, 2014 4.544 4.562 4.520 4.544 855,398 +0.02(+0.34%)
Oct 03, 2014 4.535 4.541 4.495 4.529 910,948 +0.02(+0.48%)
Oct 02, 2014 4.529 4.559 4.452 4.507 1,301,560 -0.03(-0.61%)
Oct 01, 2014 4.520 4.538 4.454 4.535 1,585,745 +0.03(+0.75%)
Sep 30, 2014 4.541 4.599 4.501 4.501 2,167,206 -0.01(-0.27%)
Sep 29, 2014 4.507 4.513 4.477 4.513 1,678,882 -0.01(-0.14%)
Sep 26, 2014 4.489 4.520 4.477 4.520 851,635 +0.03(+0.61%)
Sep 25, 2014 4.532 4.535 4.480 4.492 1,055,611 -0.04(-0.88%)
Sep 24, 2014 4.510 4.535 4.501 4.532 913,657 +0.04(+0.82%)
Sep 23, 2014 4.461 4.516 4.461 4.495 1,183,081 +0.02(+0.48%)
Sep 22, 2014 4.507 4.510 4.464 4.474 884,790 -0.05(-1.02%)
Sep 19, 2014 4.566 4.566 4.495 4.520 1,325,479 -0.02(-0.41%)
Sep 18, 2014 4.587 4.589 4.538 4.538 739,263 -0.02(-0.54%)
Sep 17, 2014 4.544 4.590 4.523 4.562 1,258,953 +0.02(+0.47%)
Sep 16, 2014 4.523 4.559 4.523 4.541 924,580 +0.01(+0.27%)
Sep 15, 2014 4.581 4.584 4.523 4.529 920,530 -0.05(-1.00%)
Sep 12, 2014 4.602 4.627 4.572 4.575 1,435,456 -0.02(-0.47%)
Sep 11, 2014 4.590 4.608 4.578 4.596 1,093,295 +0.01(+0.13%)
Sep 10, 2014 4.581 4.620 4.575 4.590 849,301 +0.01(+0.33%)
Sep 09, 2014 4.602 4.626 4.572 4.575 1,008,063 -0.02(-0.52%)
Sep 08, 2014 4.614 4.617 4.584 4.599 844,892 -0.01(-0.13%)
Sep 05, 2014 4.605 4.611 4.575 4.605 1,180,717 +0.00(+0.07%)
Sep 04, 2014 4.626 4.632 4.581 4.602 1,552,517 +0.01(+0.20%)
Sep 03, 2014 4.611 4.611 4.566 4.593 1,127,482 +0.01(+0.13%)
Sep 02, 2014 4.638 4.638 4.566 4.587 1,840,106 -0.02(-0.52%)
Aug 29, 2014 4.569 4.611 4.611 4.611 1,154,136 +0.05(+1.18%)
Aug 28, 2014 4.551 4.578 4.541 4.557 886,105 -0.01(-0.20%)
Aug 27, 2014 4.593 4.593 4.548 4.566 1,032,852 -0.01(-0.13%)
Aug 26, 2014 4.575 4.590 4.554 4.572 1,217,093 +0.00(+0.00%)
Aug 25, 2014 4.551 4.590 4.548 4.572 1,641,043 +0.04(+0.93%)
Aug 22, 2014 4.509 4.542 4.509 4.530 756,730 +0.01(+0.27%)
Aug 21, 2014 4.530 4.533 4.509 4.518 892,576 -0.01(-0.26%)
Aug 20, 2014 4.515 4.536 4.512 4.530 971,744 +0.01(+0.27%)
Aug 19, 2014 4.560 4.560 4.509 4.518 1,026,904 -0.02(-0.53%)
Aug 18, 2014 4.533 4.554 4.512 4.542 1,410,966 +0.02(+0.53%)
Aug 15, 2014 4.539 4.539 4.497 4.518 1,605,117 +0.00(+0.07%)
Aug 14, 2014 4.524 4.530 4.491 4.515 1,687,427 +0.01(+0.13%)
Aug 13, 2014 4.459 4.539 4.453 4.509 2,816,121 +0.05(+1.13%)
Aug 12, 2014 4.494 4.494 4.450 4.459 1,380,506 -0.03(-0.60%)
Aug 11, 2014 4.480 4.494 4.453 4.486 1,684,675 +0.01(+0.27%)
Aug 08, 2014 4.417 4.477 4.414 4.474 1,845,848 +0.05(+1.21%)
Aug 07, 2014 4.381 4.420 4.381 4.420 1,830,844 +0.07(+1.57%)
Aug 06, 2014 4.352 4.390 4.340 4.352 937,166 +0.01(+0.14%)
Aug 05, 2014 4.393 4.393 4.343 4.346 947,753 -0.05(-1.08%)
Aug 04, 2014 4.384 4.411 4.379 4.393 1,261,251 +0.03(+0.68%)
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.