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 (%)
Feb 27, 2015 14.94 15.07 14.81 14.89 429,122 -0.01(-0.07%)
Feb 26, 2015 14.90 15.05 14.89 14.90 433,256 +0.02(+0.13%)
Feb 25, 2015 15.08 15.15 14.87 14.88 484,221 -0.18(-1.20%)
Feb 24, 2015 14.87 15.09 14.87 15.06 290,654 +0.11(+0.74%)
Feb 23, 2015 14.89 14.99 14.85 14.95 274,942 -0.02(-0.13%)
Feb 20, 2015 14.91 14.99 14.87 14.97 241,547 +0.06(+0.40%)
Feb 19, 2015 14.91 14.94 14.81 14.91 229,138 -0.01(-0.07%)
Feb 18, 2015 14.90 14.97 14.84 14.92 202,451 +0.02(+0.13%)
Feb 17, 2015 14.76 14.96 14.76 14.90 307,176 +0.07(+0.47%)
Feb 13, 2015 14.85 14.83 14.83 14.83 197,400 +0.01(+0.07%)
Feb 12, 2015 14.65 14.87 14.61 14.82 194,612 +0.21(+1.44%)
Feb 11, 2015 14.71 14.73 14.56 14.61 195,116 -0.08(-0.54%)
Feb 10, 2015 14.74 14.80 14.65 14.69 192,275 -0.02(-0.14%)
Feb 09, 2015 14.83 14.89 14.70 14.71 281,414 -0.14(-0.94%)
Feb 06, 2015 14.90 14.90 14.76 14.85 211,853 -0.02(-0.13%)
Feb 05, 2015 14.68 14.95 14.65 14.87 237,707 +0.24(+1.64%)
Feb 04, 2015 14.83 14.83 14.50 14.63 211,146 -0.19(-1.28%)
Feb 03, 2015 14.54 14.82 14.54 14.82 325,526 +0.34(+2.35%)
Feb 02, 2015 14.50 14.55 14.38 14.48 339,078 -0.02(-0.14%)
Jan 30, 2015 14.55 14.55 14.41 14.50 278,967 -0.11(-0.75%)
Jan 29, 2015 14.40 14.62 14.35 14.61 337,097 +0.18(+1.25%)
Jan 28, 2015 14.54 14.54 14.42 14.43 207,246 -0.09(-0.62%)
Jan 27, 2015 14.42 14.53 14.40 14.52 242,081 -0.01(-0.07%)
Jan 26, 2015 14.62 14.63 14.45 14.53 442,404 -0.09(-0.62%)
Jan 23, 2015 14.75 14.82 14.54 14.62 340,854 -0.11(-0.75%)
Jan 22, 2015 14.55 14.83 14.45 14.73 451,649 +0.18(+1.24%)
Jan 21, 2015 14.45 14.55 14.40 14.55 232,482 +0.12(+0.83%)
Jan 20, 2015 14.52 14.61 14.36 14.43 378,656 -0.09(-0.62%)
Jan 16, 2015 14.36 14.67 14.24 14.52 579,237 +0.01(+0.07%)
Jan 15, 2015 14.61 14.70 14.48 14.51 332,120 -0.11(-0.75%)
Jan 14, 2015 14.55 14.73 14.55 14.62 236,995 -0.07(-0.48%)
Jan 13, 2015 14.81 14.88 14.59 14.69 210,948 -0.06(-0.41%)
Jan 12, 2015 14.72 14.75 14.66 14.75 162,301 +0.00(+0.00%)
Jan 09, 2015 14.77 14.82 14.69 14.75 166,360 -0.08(-0.54%)
Jan 08, 2015 14.76 14.87 14.70 14.83 281,724 +0.14(+0.95%)
Jan 07, 2015 14.62 14.80 14.62 14.69 262,488 +0.14(+0.96%)
Jan 06, 2015 14.83 14.91 14.55 14.55 216,035 -0.32(-2.15%)
Jan 05, 2015 14.77 14.98 14.76 14.87 285,113 -0.01(-0.07%)
Jan 02, 2015 14.91 14.95 14.72 14.88 252,683 -0.06(-0.40%)
Dec 31, 2014 14.95 14.94 14.94 14.94 389,300 +0.01(+0.07%)
Dec 30, 2014 14.93 14.94 14.78 14.93 334,984 +0.00(+0.00%)
Dec 29, 2014 14.88 14.98 14.86 14.93 207,357 -0.01(-0.07%)
Dec 26, 2014 14.89 15.00 14.83 14.94 180,610 +0.09(+0.61%)
Dec 24, 2014 14.93 14.85 14.85 14.85 190,200 -0.06(-0.40%)
Dec 23, 2014 14.80 15.00 14.69 14.91 336,430 +0.13(+0.88%)
Dec 22, 2014 14.72 14.80 14.65 14.78 264,499 +0.06(+0.41%)
Dec 19, 2014 14.98 14.98 14.69 14.72 368,638 -0.25(-1.67%)
Dec 18, 2014 14.38 14.99 14.38 14.97 818,448 +0.72(+5.05%)
Dec 17, 2014 14.11 14.35 14.01 14.25 468,763 +0.11(+0.78%)
Dec 16, 2014 14.22 14.35 14.13 14.14 567,195 -0.14(-0.98%)
Dec 15, 2014 14.27 14.58 14.26 14.28 589,173 +0.07(+0.49%)
Dec 12, 2014 14.25 14.30 14.01 14.21 755,421 -0.36(-2.47%)
Dec 11, 2014 14.80 14.84 14.57 14.57 367,363 -0.18(-1.22%)
Dec 10, 2014 14.85 14.95 14.75 14.75 627,439 -0.12(-0.81%)
Dec 09, 2014 14.70 14.92 14.55 14.87 377,430 +0.11(+0.75%)
Dec 08, 2014 15.06 15.06 14.67 14.76 468,981 -0.27(-1.80%)
Dec 05, 2014 15.07 15.12 14.98 15.03 532,504 -0.02(-0.13%)
Dec 04, 2014 15.07 15.09 15.00 15.05 260,544 +0.00(+0.00%)
Dec 03, 2014 14.98 15.05 14.88 15.05 249,695 +0.05(+0.33%)
Dec 02, 2014 14.90 15.10 14.86 15.00 380,128 +0.09(+0.60%)
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.