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 (%)
Jul 31, 2014 4.379 4.387 4.298 4.304 1,815,325 -0.08(-1.83%)
Jul 30, 2014 4.399 4.426 4.384 4.384 930,653 -0.01(-0.27%)
Jul 29, 2014 4.405 4.432 4.390 4.396 874,761 -0.01(-0.20%)
Jul 28, 2014 4.432 4.432 4.390 4.405 619,039 -0.01(-0.27%)
Jul 25, 2014 4.405 4.432 4.390 4.417 795,398 +0.02(+0.41%)
Jul 24, 2014 4.396 4.420 4.387 4.399 733,635 +0.01(+0.27%)
Jul 23, 2014 4.384 4.398 4.370 4.387 574,696 +0.02(+0.41%)
Jul 22, 2014 4.384 4.414 4.370 4.370 930,118 -0.01(-0.27%)
Jul 21, 2014 4.390 4.414 4.376 4.381 1,209,773 +0.00(+0.07%)
Jul 18, 2014 4.370 4.411 4.362 4.379 1,320,328 +0.02(+0.41%)
Jul 17, 2014 4.414 4.426 4.355 4.361 1,284,329 -0.05(-1.21%)
Jul 16, 2014 4.426 4.438 4.399 4.414 1,144,330 -0.01(-0.20%)
Jul 15, 2014 4.402 4.429 4.399 4.423 960,957 +0.01(+0.20%)
Jul 14, 2014 4.435 4.441 4.414 4.414 1,164,236 -0.01(-0.13%)
Jul 11, 2014 4.411 4.426 4.384 4.420 1,114,571 +0.02(+0.47%)
Jul 10, 2014 4.414 4.414 4.377 4.399 1,174,056 -0.02(-0.54%)
Jul 09, 2014 4.381 4.438 4.381 4.423 1,605,110 +0.04(+0.95%)
Jul 08, 2014 4.399 4.414 4.370 4.381 1,475,086 -0.02(-0.41%)
Jul 07, 2014 4.432 4.435 4.390 4.399 1,892,495 -0.03(-0.60%)
Jul 03, 2014 4.456 4.426 4.426 4.426 725,645 -0.01(-0.27%)
Jul 02, 2014 4.435 4.468 4.408 4.438 2,084,154 +0.00(+0.07%)
Jul 01, 2014 4.432 4.457 4.420 4.435 2,393,030 +0.02(+0.40%)
Jun 30, 2014 4.423 4.429 4.384 4.417 2,946,845 -0.01(-0.20%)
Jun 27, 2014 4.340 4.429 4.337 4.426 19,688,572 +0.09(+2.13%)
Jun 26, 2014 4.283 4.364 4.283 4.334 3,044,483 +0.04(+0.90%)
Jun 25, 2014 4.263 4.298 4.257 4.295 1,841,027 +0.03(+0.77%)
Jun 24, 2014 4.272 4.292 4.257 4.263 1,773,267 -0.01(-0.21%)
Jun 23, 2014 4.269 4.286 4.257 4.272 1,503,661 +0.00(+0.00%)
Jun 20, 2014 4.283 4.289 4.257 4.272 2,329,188 -0.01(-0.21%)
Jun 19, 2014 4.295 4.295 4.257 4.280 1,217,228 +0.00(+0.00%)
Jun 18, 2014 4.283 4.307 4.257 4.280 1,661,597 +0.01(+0.21%)
Jun 17, 2014 4.274 4.307 4.261 4.272 2,676,835 +0.00(+0.07%)
Jun 16, 2014 4.257 4.277 4.251 4.269 1,822,104 +0.01(+0.28%)
Jun 13, 2014 4.280 4.292 4.251 4.257 1,664,807 -0.01(-0.28%)
Jun 12, 2014 4.248 4.319 4.221 4.269 3,739,003 +0.07(+1.70%)
Jun 11, 2014 4.180 4.218 4.154 4.197 3,486,769 +0.02(+0.42%)
Jun 10, 2014 4.194 4.197 4.168 4.180 1,109,100 +0.01(+0.35%)
Jun 06, 2014 4.148 4.188 4.136 4.165 1,140,912 +0.03(+0.63%)
Jun 05, 2014 4.125 4.145 4.096 4.139 1,568,752 +0.02(+0.49%)
Jun 04, 2014 4.145 4.145 4.093 4.119 1,366,246 -0.01(-0.35%)
Jun 03, 2014 4.110 4.136 4.093 4.133 1,189,272 +0.02(+0.49%)
Jun 02, 2014 4.148 4.148 4.107 4.113 1,210,680 -0.01(-0.35%)
May 30, 2014 4.159 4.165 4.104 4.128 2,855,598 -0.02(-0.42%)
May 29, 2014 4.142 4.194 4.128 4.145 2,288,150 +0.03(+0.85%)
May 28, 2014 4.174 4.194 4.104 4.110 2,166,323 -0.08(-1.87%)
May 27, 2014 4.194 4.226 4.154 4.189 1,407,987 +0.01(+0.28%)
May 23, 2014 4.119 4.177 4.177 4.177 1,419,401 +0.04(+1.02%)
May 22, 2014 4.116 4.141 4.102 4.135 917,904 +0.02(+0.53%)
May 21, 2014 4.116 4.122 4.090 4.113 1,191,477 +0.01(+0.35%)
May 20, 2014 4.136 4.139 4.078 4.099 1,377,294 -0.03(-0.84%)
May 19, 2014 4.107 4.145 4.096 4.133 1,108,814 +0.02(+0.56%)
May 16, 2014 4.087 4.113 4.064 4.110 1,691,399 +0.02(+0.57%)
May 15, 2014 4.069 4.087 4.049 4.087 1,824,209 +0.00(+0.00%)
May 14, 2014 4.125 4.125 4.064 4.087 1,664,089 -0.04(-0.98%)
May 13, 2014 4.110 4.145 4.084 4.128 1,828,237 +0.00(+0.07%)
May 12, 2014 4.049 4.157 4.044 4.125 2,480,431 +0.09(+2.16%)
May 09, 2014 4.046 4.075 4.023 4.038 2,546,991 -0.01(-0.22%)
May 08, 2014 4.110 4.180 4.026 4.046 2,307,857 -0.05(-1.27%)
May 07, 2014 4.125 4.145 4.078 4.099 2,206,707 -0.02(-0.56%)
May 06, 2014 4.125 4.148 4.122 4.122 1,365,925 -0.02(-0.56%)
May 05, 2014 4.133 4.159 4.116 4.145 894,612 +0.01(+0.21%)
May 02, 2014 4.133 4.177 4.116 4.136 1,081,322 +0.00(+0.07%)
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.