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 30, 2015 4.704 4.717 4.653 4.687 688,815 -0.01(-0.29%)
Oct 29, 2015 4.700 4.737 4.667 4.700 1,148,223 -0.03(-0.57%)
Oct 28, 2015 4.670 4.734 4.646 4.727 780,420 +0.06(+1.22%)
Oct 27, 2015 4.710 4.710 4.616 4.670 754,199 -0.06(-1.28%)
Oct 26, 2015 4.764 4.768 4.710 4.731 473,837 -0.03(-0.71%)
Oct 23, 2015 4.774 4.774 4.727 4.764 472,235 +0.02(+0.35%)
Oct 22, 2015 4.731 4.778 4.720 4.747 679,067 +0.03(+0.57%)
Oct 21, 2015 4.747 4.758 4.697 4.720 667,499 -0.01(-0.21%)
Oct 20, 2015 4.731 4.744 4.717 4.731 467,711 +0.00(+0.00%)
Oct 19, 2015 4.700 4.737 4.690 4.731 816,198 +0.00(+0.07%)
Oct 16, 2015 4.710 4.737 4.670 4.727 593,971 +0.04(+0.79%)
Oct 15, 2015 4.609 4.697 4.596 4.690 589,754 +0.08(+1.83%)
Oct 14, 2015 4.609 4.640 4.593 4.606 533,752 -0.02(-0.51%)
Oct 13, 2015 4.687 4.700 4.623 4.630 517,132 -0.06(-1.36%)
Oct 12, 2015 4.694 4.720 4.680 4.694 319,832 -0.01(-0.14%)
Oct 09, 2015 4.677 4.724 4.677 4.700 669,892 +0.01(+0.22%)
Oct 08, 2015 4.720 4.741 4.677 4.690 648,554 -0.03(-0.71%)
Oct 07, 2015 4.670 4.737 4.650 4.724 629,051 +0.07(+1.45%)
Oct 06, 2015 4.646 4.683 4.623 4.657 534,374 -0.00(-0.07%)
Oct 05, 2015 4.599 4.660 4.596 4.660 1,384,713 +0.09(+2.06%)
Oct 02, 2015 4.657 4.657 4.509 4.566 2,261,657 -0.12(-2.51%)
Oct 01, 2015 4.583 4.683 4.572 4.683 2,309,054 +0.11(+2.43%)
Sep 30, 2015 4.576 4.657 4.552 4.572 3,126,997 +0.04(+0.82%)
Sep 29, 2015 4.488 4.673 4.461 4.535 3,779,889 +0.05(+1.05%)
Sep 28, 2015 4.727 4.741 4.468 4.488 4,936,595 -0.26(-5.46%)
Sep 25, 2015 4.795 4.808 4.734 4.747 1,862,501 -0.04(-0.77%)
Sep 24, 2015 4.774 4.801 4.724 4.784 1,540,219 -0.01(-0.14%)
Sep 23, 2015 4.784 4.795 4.744 4.791 1,808,524 +0.02(+0.35%)
Sep 22, 2015 4.683 4.774 4.677 4.774 11,019,558 -0.10(-2.14%)
Sep 21, 2015 4.848 4.909 4.838 4.879 449,483 +0.05(+1.12%)
Sep 18, 2015 4.848 4.885 4.825 4.825 694,670 -0.03(-0.62%)
Sep 17, 2015 4.906 4.906 4.845 4.855 584,377 -0.04(-0.76%)
Sep 16, 2015 4.862 4.909 4.862 4.892 341,674 +0.02(+0.48%)
Sep 15, 2015 4.879 4.926 4.852 4.869 493,777 -0.01(-0.28%)
Sep 14, 2015 4.892 4.939 4.872 4.882 563,599 -0.01(-0.21%)
Sep 11, 2015 4.839 4.905 4.807 4.892 717,697 +0.05(+1.09%)
Sep 10, 2015 4.839 4.862 4.810 4.839 746,590 +0.00(+0.07%)
Sep 09, 2015 4.866 4.869 4.826 4.836 360,529 -0.01(-0.27%)
Sep 08, 2015 4.866 4.882 4.826 4.849 669,904 +0.02(+0.48%)
Sep 04, 2015 4.849 4.826 4.826 4.826 363,476 -0.04(-0.81%)
Sep 03, 2015 4.843 4.882 4.830 4.866 402,388 +0.01(+0.14%)
Sep 02, 2015 4.843 4.876 4.823 4.859 800,658 +0.05(+0.96%)
Sep 01, 2015 4.820 4.846 4.784 4.813 399,024 -0.05(-1.08%)
Aug 31, 2015 4.882 4.882 4.816 4.866 406,938 -0.01(-0.20%)
Aug 28, 2015 4.876 4.912 4.853 4.876 668,401 -0.01(-0.20%)
Aug 27, 2015 4.886 4.909 4.833 4.886 501,902 +0.04(+0.75%)
Aug 26, 2015 4.833 4.872 4.744 4.849 792,923 +0.08(+1.58%)
Aug 25, 2015 4.820 4.833 4.767 4.774 665,998 +0.05(+0.97%)
Aug 24, 2015 4.744 4.839 4.639 4.728 1,390,017 -0.11(-2.18%)
Aug 21, 2015 4.856 4.889 4.823 4.833 1,065,175 -0.02(-0.41%)
Aug 20, 2015 4.853 4.882 4.807 4.853 535,369 -0.01(-0.20%)
Aug 19, 2015 4.892 4.904 4.800 4.862 638,116 -0.05(-1.00%)
Aug 18, 2015 4.909 4.941 4.899 4.912 461,870 +0.01(+0.13%)
Aug 17, 2015 4.876 4.915 4.872 4.905 575,208 +0.02(+0.34%)
Aug 14, 2015 4.892 4.905 4.869 4.889 562,856 -0.01(-0.13%)
Aug 13, 2015 4.853 4.895 4.833 4.895 967,994 +0.06(+1.15%)
Aug 12, 2015 4.790 4.849 4.761 4.839 739,232 +0.03(+0.55%)
Aug 11, 2015 4.859 4.859 4.741 4.813 491,338 -0.05(-1.01%)
Aug 10, 2015 4.879 4.922 4.784 4.862 827,899 -0.00(-0.07%)
Aug 07, 2015 4.813 4.876 4.797 4.866 544,716 +0.05(+1.09%)
Aug 06, 2015 4.767 4.830 4.761 4.813 726,992 +0.03(+0.55%)
Aug 05, 2015 4.816 4.839 4.754 4.787 424,233 -0.01(-0.14%)
Aug 04, 2015 4.764 4.807 4.757 4.793 270,758 +0.03(+0.55%)
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.