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 (%)
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%)
Nov 01, 2013 3.938 3.954 3.880 3.927 2,215,762 -0.00(-0.07%)
Oct 31, 2013 4.005 4.005 3.930 3.930 2,350,026 -0.06(-1.60%)
Oct 30, 2013 4.016 4.035 3.985 3.994 1,246,125 -0.03(-0.83%)
Oct 29, 2013 4.038 4.058 4.013 4.027 1,615,637 +0.00(+0.00%)
Oct 28, 2013 3.999 4.031 3.994 4.027 1,172,599 +0.03(+0.76%)
Oct 25, 2013 4.013 4.033 3.994 3.997 1,449,917 +0.00(+0.00%)
Oct 24, 2013 3.972 4.013 3.955 3.997 1,396,463 +0.03(+0.84%)
Oct 23, 2013 3.972 3.983 3.958 3.963 1,237,386 -0.00(-0.07%)
Oct 22, 2013 3.974 3.994 3.963 3.966 1,684,480 -0.01(-0.21%)
Oct 21, 2013 4.005 4.013 3.974 3.974 1,606,678 -0.03(-0.69%)
Oct 18, 2013 4.002 4.013 3.974 4.002 1,511,778 +0.01(+0.14%)
Oct 17, 2013 3.969 4.005 3.952 3.997 2,016,317 +0.03(+0.70%)
Oct 16, 2013 3.955 3.980 3.949 3.969 1,363,193 +0.02(+0.42%)
Oct 15, 2013 3.969 3.980 3.949 3.952 2,645,601 -0.02(-0.56%)
Oct 14, 2013 3.927 3.974 3.922 3.974 2,834,810 +0.03(+0.70%)
Oct 11, 2013 3.902 3.949 3.888 3.947 20,826,188 -0.11(-2.73%)
Oct 10, 2013 4.019 4.058 4.005 4.058 1,052,500 +0.07(+1.88%)
Oct 09, 2013 3.972 4.002 3.961 3.983 671,827 +0.02(+0.63%)
Oct 08, 2013 4.010 4.024 3.952 3.958 759,710 -0.04(-0.90%)
Oct 07, 2013 4.027 4.027 3.994 3.994 606,625 -0.05(-1.17%)
Oct 04, 2013 3.949 4.058 3.947 4.041 1,738,843 +0.15(+3.77%)
Oct 03, 2013 3.930 3.933 3.882 3.894 1,432,227 -0.04(-1.13%)
Oct 02, 2013 3.983 3.988 3.927 3.938 946,216 -0.06(-1.46%)
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.