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 (%)
Apr 30, 2014 4.130 4.162 4.128 4.154 1,849,252 +0.02(+0.42%)
Apr 29, 2014 4.154 4.180 4.130 4.136 1,778,861 +0.00(+0.00%)
Apr 28, 2014 4.235 4.235 4.130 4.136 1,950,305 -0.10(-2.33%)
Apr 25, 2014 4.238 4.238 4.200 4.235 1,742,959 +0.01(+0.21%)
Apr 24, 2014 4.235 4.238 4.197 4.226 1,283,528 +0.00(+0.07%)
Apr 23, 2014 4.218 4.241 4.194 4.223 1,479,233 +0.01(+0.14%)
Apr 22, 2014 4.186 4.232 4.168 4.218 1,560,786 +0.04(+0.90%)
Apr 21, 2014 4.168 4.203 4.136 4.180 1,442,714 +0.01(+0.21%)
Apr 17, 2014 4.154 4.171 4.171 4.171 1,492,094 +0.01(+0.14%)
Apr 16, 2014 4.139 4.165 4.125 4.165 1,584,117 +0.05(+1.13%)
Apr 15, 2014 4.130 4.145 4.110 4.119 1,432,520 -0.02(-0.42%)
Apr 14, 2014 4.133 4.151 4.112 4.136 1,650,457 +0.03(+0.64%)
Apr 11, 2014 4.116 4.139 4.099 4.110 1,915,575 -0.01(-0.35%)
Apr 10, 2014 4.125 4.151 4.122 4.125 14,034,359 -0.10(-2.47%)
Apr 09, 2014 4.215 4.241 4.189 4.229 982,174 +0.02(+0.55%)
Apr 08, 2014 4.197 4.255 4.194 4.206 1,386,769 +0.02(+0.56%)
Apr 07, 2014 4.203 4.206 4.168 4.183 1,698,592 -0.03(-0.76%)
Apr 04, 2014 4.218 4.246 4.197 4.215 1,222,511 +0.00(+0.07%)
Apr 03, 2014 4.261 4.261 4.186 4.212 836,172 -0.03(-0.68%)
Apr 02, 2014 4.215 4.255 4.206 4.241 885,806 +0.02(+0.55%)
Apr 01, 2014 4.235 4.238 4.197 4.218 892,080 -0.01(-0.14%)
Mar 31, 2014 4.232 4.235 4.189 4.223 1,307,503 +0.03(+0.62%)
Mar 28, 2014 4.191 4.238 4.183 4.197 912,285 -0.00(-0.07%)
Mar 27, 2014 4.209 4.249 4.183 4.200 1,064,995 -0.01(-0.34%)
Mar 26, 2014 4.290 4.290 4.215 4.215 1,014,589 -0.05(-1.22%)
Mar 25, 2014 4.276 4.281 4.252 4.267 607,052 -0.01(-0.14%)
Mar 24, 2014 4.296 4.302 4.255 4.273 929,856 -0.03(-0.67%)
Mar 21, 2014 4.284 4.305 4.229 4.302 3,063,671 +0.04(+0.95%)
Mar 20, 2014 4.238 4.267 4.212 4.261 824,954 +0.02(+0.48%)
Mar 19, 2014 4.244 4.252 4.232 4.241 1,160,147 -0.01(-0.34%)
Mar 18, 2014 4.290 4.308 4.244 4.255 1,081,835 -0.04(-1.01%)
Mar 17, 2014 4.293 4.342 4.276 4.299 1,372,109 +0.01(+0.14%)
Mar 14, 2014 4.241 4.308 4.238 4.293 1,346,143 +0.05(+1.09%)
Mar 13, 2014 4.223 4.281 4.223 4.247 1,565,620 +0.03(+0.62%)
Mar 12, 2014 4.201 4.252 4.201 4.220 1,274,621 +0.01(+0.27%)
Mar 11, 2014 4.243 4.269 4.206 4.209 1,300,433 -0.00(-0.07%)
Mar 10, 2014 4.186 4.219 4.169 4.212 1,022,766 +0.03(+0.81%)
Mar 07, 2014 4.203 4.232 4.155 4.178 1,062,659 -0.01(-0.27%)
Mar 06, 2014 4.181 4.220 4.169 4.189 1,111,342 +0.01(+0.20%)
Mar 05, 2014 4.195 4.215 4.169 4.181 1,030,995 -0.01(-0.34%)
Mar 04, 2014 4.260 4.286 4.195 4.195 1,970,607 -0.09(-2.05%)
Mar 03, 2014 4.243 4.337 4.212 4.283 612,599 +0.02(+0.53%)
Feb 28, 2014 4.232 4.283 4.223 4.260 1,491,868 +0.03(+0.67%)
Feb 27, 2014 4.252 4.314 4.211 4.232 2,012,288 -0.01(-0.33%)
Feb 26, 2014 4.232 4.271 4.215 4.246 722,435 +0.02(+0.54%)
Feb 25, 2014 4.308 4.308 4.218 4.223 830,879 -0.09(-1.98%)
Feb 24, 2014 4.286 4.342 4.284 4.308 986,352 +0.01(+0.33%)
Feb 21, 2014 4.254 4.300 4.254 4.294 793,432 +0.05(+1.27%)
Feb 20, 2014 4.226 4.257 4.209 4.240 570,040 +0.02(+0.54%)
Feb 19, 2014 4.288 4.297 4.209 4.218 990,333 -0.07(-1.65%)
Feb 18, 2014 4.271 4.310 4.254 4.288 767,197 +0.03(+0.73%)
Feb 14, 2014 4.257 4.257 4.257 4.257 580,684 +0.01(+0.20%)
Feb 13, 2014 4.198 4.254 4.164 4.249 584,252 +0.04(+1.01%)
Feb 12, 2014 4.195 4.232 4.186 4.206 604,602 +0.03(+0.61%)
Feb 11, 2014 4.175 4.195 4.155 4.181 726,454 +0.01(+0.34%)
Feb 10, 2014 4.178 4.184 4.155 4.167 832,740 -0.00(-0.07%)
Feb 07, 2014 4.169 4.181 4.147 4.169 967,024 +0.01(+0.20%)
Feb 06, 2014 4.141 4.184 4.140 4.161 1,001,202 +0.02(+0.55%)
Feb 05, 2014 4.133 4.169 4.130 4.138 919,861 -0.01(-0.27%)
Feb 04, 2014 4.172 4.182 4.150 4.150 1,209,117 -0.02(-0.48%)
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.