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, 2015 14.88 14.94 14.78 14.94 200,659 +0.12(+0.81%)
Apr 29, 2015 14.88 14.97 14.81 14.82 196,950 -0.13(-0.87%)
Apr 28, 2015 14.88 15.00 14.76 14.95 210,234 +0.05(+0.34%)
Apr 27, 2015 14.95 14.99 14.80 14.90 165,377 -0.03(-0.20%)
Apr 24, 2015 15.00 15.00 14.83 14.93 171,823 -0.03(-0.20%)
Apr 23, 2015 15.00 15.05 14.93 14.96 294,378 -0.04(-0.27%)
Apr 22, 2015 14.77 15.00 14.72 15.00 286,517 +0.23(+1.56%)
Apr 21, 2015 14.90 14.90 14.74 14.77 156,725 -0.13(-0.87%)
Apr 20, 2015 14.81 14.90 14.75 14.90 154,569 +0.20(+1.36%)
Apr 17, 2015 14.77 14.82 14.67 14.70 224,346 -0.13(-0.88%)
Apr 16, 2015 14.76 14.84 14.62 14.83 291,884 +0.07(+0.47%)
Apr 15, 2015 14.87 14.87 14.74 14.76 220,479 -0.10(-0.67%)
Apr 14, 2015 14.72 14.86 14.72 14.86 248,961 +0.06(+0.41%)
Apr 13, 2015 14.75 14.88 14.74 14.80 199,187 +0.00(+0.00%)
Apr 10, 2015 14.71 14.83 14.67 14.80 215,734 +0.04(+0.27%)
Apr 09, 2015 14.64 14.77 14.62 14.76 173,140 +0.12(+0.82%)
Apr 08, 2015 14.66 14.72 14.63 14.64 213,487 -0.08(-0.54%)
Apr 07, 2015 14.67 14.74 14.65 14.72 220,978 +0.04(+0.27%)
Apr 06, 2015 14.68 14.74 14.62 14.68 172,856 -0.06(-0.41%)
Apr 02, 2015 14.53 14.74 14.74 14.74 208,400 +0.21(+1.45%)
Apr 01, 2015 14.60 14.66 14.45 14.53 300,271 -0.07(-0.48%)
Mar 31, 2015 14.61 14.73 14.60 14.60 377,172 -0.08(-0.54%)
Mar 30, 2015 14.61 14.76 14.61 14.68 265,295 +0.09(+0.62%)
Mar 27, 2015 14.75 14.75 14.55 14.59 285,008 -0.08(-0.55%)
Mar 26, 2015 14.68 14.77 14.63 14.67 315,147 +0.01(+0.07%)
Mar 25, 2015 14.75 14.75 14.60 14.66 230,974 -0.05(-0.34%)
Mar 24, 2015 14.63 14.84 14.60 14.71 318,504 +0.10(+0.68%)
Mar 23, 2015 14.71 14.72 14.57 14.61 282,280 -0.07(-0.48%)
Mar 20, 2015 14.60 14.74 14.58 14.68 479,974 +0.20(+1.38%)
Mar 19, 2015 14.39 14.53 14.25 14.48 334,348 +0.08(+0.56%)
Mar 18, 2015 14.58 14.64 14.35 14.40 315,798 -0.13(-0.89%)
Mar 17, 2015 14.42 14.60 14.41 14.53 419,702 +0.14(+0.97%)
Mar 16, 2015 14.35 14.46 14.30 14.39 330,334 +0.09(+0.63%)
Mar 13, 2015 14.20 14.33 14.17 14.30 369,060 -0.25(-1.72%)
Mar 12, 2015 14.70 14.74 14.55 14.55 314,561 -0.14(-0.95%)
Mar 11, 2015 14.50 14.73 14.47 14.69 366,279 +0.22(+1.52%)
Mar 10, 2015 14.35 14.58 14.35 14.47 272,952 +0.07(+0.49%)
Mar 09, 2015 14.61 14.65 14.37 14.40 322,905 -0.17(-1.17%)
Mar 06, 2015 14.50 14.58 14.44 14.57 281,901 +0.10(+0.69%)
Mar 05, 2015 14.58 14.63 14.47 14.47 322,973 -0.06(-0.41%)
Mar 04, 2015 14.64 14.65 14.46 14.53 419,723 -0.05(-0.34%)
Mar 03, 2015 14.93 14.95 14.37 14.58 852,395 -0.30(-2.02%)
Mar 02, 2015 14.98 14.99 14.76 14.88 304,865 -0.01(-0.07%)
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%)
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.