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 4.780 4.799 4.748 4.799 624,644 +0.04(+0.81%)
Apr 29, 2015 4.780 4.809 4.758 4.761 613,099 -0.04(-0.87%)
Apr 28, 2015 4.780 4.819 4.741 4.802 654,451 +0.02(+0.34%)
Apr 27, 2015 4.802 4.815 4.754 4.786 514,813 -0.01(-0.20%)
Apr 24, 2015 4.819 4.819 4.764 4.796 534,879 -0.01(-0.20%)
Apr 23, 2015 4.819 4.835 4.796 4.806 916,389 -0.01(-0.27%)
Apr 22, 2015 4.745 4.819 4.729 4.819 891,918 +0.07(+1.56%)
Apr 21, 2015 4.786 4.786 4.735 4.745 487,879 -0.04(-0.87%)
Apr 20, 2015 4.758 4.786 4.738 4.786 481,168 +0.06(+1.36%)
Apr 17, 2015 4.745 4.761 4.712 4.722 698,381 -0.04(-0.88%)
Apr 16, 2015 4.741 4.767 4.696 4.764 908,625 +0.02(+0.47%)
Apr 15, 2015 4.777 4.777 4.735 4.741 686,344 -0.03(-0.67%)
Apr 14, 2015 4.729 4.774 4.729 4.774 775,007 +0.02(+0.41%)
Apr 13, 2015 4.738 4.780 4.735 4.754 620,062 +0.00(+0.00%)
Apr 10, 2015 4.725 4.764 4.713 4.754 671,572 +0.01(+0.27%)
Apr 09, 2015 4.703 4.745 4.696 4.741 538,979 +0.04(+0.82%)
Apr 08, 2015 4.709 4.729 4.700 4.703 664,578 -0.03(-0.54%)
Apr 07, 2015 4.713 4.735 4.706 4.729 687,897 +0.01(+0.27%)
Apr 06, 2015 4.716 4.735 4.697 4.716 538,095 -0.02(-0.41%)
Apr 02, 2015 4.668 4.735 4.735 4.735 648,742 +0.07(+1.45%)
Apr 01, 2015 4.690 4.709 4.642 4.668 934,733 -0.02(-0.48%)
Mar 31, 2015 4.693 4.732 4.690 4.690 1,174,124 -0.03(-0.54%)
Mar 30, 2015 4.693 4.741 4.693 4.716 825,854 +0.03(+0.62%)
Mar 27, 2015 4.738 4.738 4.674 4.687 887,220 -0.03(-0.55%)
Mar 26, 2015 4.716 4.745 4.700 4.713 981,042 +0.00(+0.07%)
Mar 25, 2015 4.738 4.738 4.690 4.709 719,014 -0.02(-0.34%)
Mar 24, 2015 4.700 4.767 4.690 4.725 991,492 +0.03(+0.68%)
Mar 23, 2015 4.725 4.729 4.680 4.693 878,728 -0.02(-0.48%)
Mar 20, 2015 4.690 4.735 4.684 4.716 1,494,143 +0.06(+1.38%)
Mar 19, 2015 4.623 4.668 4.578 4.652 1,040,814 +0.03(+0.56%)
Mar 18, 2015 4.684 4.701 4.610 4.626 983,068 -0.04(-0.89%)
Mar 17, 2015 4.632 4.690 4.629 4.668 1,306,518 +0.04(+0.97%)
Mar 16, 2015 4.610 4.645 4.594 4.623 1,028,319 +0.03(+0.63%)
Mar 13, 2015 4.562 4.603 4.552 4.594 1,148,871 +0.03(+0.63%)
Mar 12, 2015 4.612 4.624 4.565 4.565 1,002,647 -0.04(-0.95%)
Mar 11, 2015 4.549 4.621 4.540 4.609 1,167,496 +0.07(+1.52%)
Mar 10, 2015 4.502 4.574 4.502 4.540 870,021 +0.02(+0.49%)
Mar 09, 2015 4.584 4.596 4.508 4.518 1,029,243 -0.05(-1.17%)
Mar 06, 2015 4.549 4.574 4.530 4.571 898,545 +0.03(+0.69%)
Mar 05, 2015 4.574 4.590 4.540 4.540 1,029,460 -0.02(-0.41%)
Mar 04, 2015 4.593 4.596 4.537 4.559 1,337,846 -0.02(-0.34%)
Mar 03, 2015 4.684 4.690 4.508 4.574 2,716,967 -0.09(-2.02%)
Mar 02, 2015 4.700 4.703 4.631 4.668 971,742 -0.00(-0.07%)
Feb 27, 2015 4.687 4.728 4.646 4.671 1,367,805 -0.00(-0.07%)
Feb 26, 2015 4.675 4.722 4.671 4.675 1,380,982 +0.01(+0.13%)
Feb 25, 2015 4.731 4.753 4.665 4.668 1,543,430 -0.06(-1.20%)
Feb 24, 2015 4.665 4.734 4.665 4.725 926,445 +0.03(+0.74%)
Feb 23, 2015 4.671 4.703 4.659 4.690 876,364 -0.01(-0.13%)
Feb 20, 2015 4.678 4.703 4.665 4.697 769,919 +0.02(+0.40%)
Feb 19, 2015 4.678 4.687 4.646 4.678 730,366 -0.00(-0.07%)
Feb 18, 2015 4.675 4.697 4.656 4.681 645,302 +0.01(+0.13%)
Feb 17, 2015 4.631 4.693 4.631 4.675 979,108 +0.02(+0.47%)
Feb 13, 2015 4.659 4.653 4.653 4.653 629,202 +0.00(+0.07%)
Feb 12, 2015 4.596 4.665 4.584 4.649 620,316 +0.07(+1.44%)
Feb 11, 2015 4.615 4.621 4.568 4.584 621,922 -0.03(-0.54%)
Feb 10, 2015 4.624 4.643 4.596 4.609 612,867 -0.01(-0.14%)
Feb 09, 2015 4.653 4.671 4.612 4.615 896,993 -0.04(-0.94%)
Feb 06, 2015 4.675 4.675 4.631 4.659 675,271 -0.01(-0.13%)
Feb 05, 2015 4.606 4.690 4.596 4.665 757,679 +0.08(+1.64%)
Feb 04, 2015 4.653 4.653 4.549 4.590 673,017 -0.06(-1.28%)
Feb 03, 2015 4.562 4.649 4.561 4.649 1,037,598 +0.11(+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.