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 4.845 4.887 4.803 4.829 1,323,174 -0.00(-0.07%)
Feb 26, 2015 4.832 4.881 4.829 4.832 1,335,921 +0.01(+0.13%)
Feb 25, 2015 4.891 4.913 4.823 4.826 1,493,069 -0.06(-1.20%)
Feb 24, 2015 4.823 4.894 4.823 4.884 896,215 +0.04(+0.74%)
Feb 23, 2015 4.829 4.861 4.816 4.848 847,768 -0.01(-0.13%)
Feb 20, 2015 4.835 4.861 4.823 4.855 744,797 +0.02(+0.40%)
Feb 19, 2015 4.835 4.845 4.803 4.835 706,534 -0.00(-0.07%)
Feb 18, 2015 4.832 4.855 4.813 4.839 624,246 +0.01(+0.13%)
Feb 17, 2015 4.787 4.852 4.787 4.832 947,160 +0.02(+0.47%)
Feb 13, 2015 4.816 4.810 4.810 4.810 608,672 +0.00(+0.07%)
Feb 12, 2015 4.751 4.823 4.738 4.806 600,075 +0.07(+1.44%)
Feb 11, 2015 4.771 4.777 4.722 4.738 601,629 -0.03(-0.54%)
Feb 10, 2015 4.780 4.800 4.751 4.764 592,869 -0.01(-0.14%)
Feb 09, 2015 4.810 4.829 4.767 4.771 867,724 -0.05(-0.94%)
Feb 06, 2015 4.832 4.832 4.787 4.816 653,237 -0.01(-0.13%)
Feb 05, 2015 4.761 4.848 4.751 4.823 732,956 +0.08(+1.64%)
Feb 04, 2015 4.810 4.810 4.703 4.745 651,057 -0.06(-1.28%)
Feb 03, 2015 4.715 4.806 4.714 4.806 1,003,741 +0.11(+2.35%)
Feb 02, 2015 4.703 4.719 4.664 4.696 1,045,528 -0.01(-0.14%)
Jan 30, 2015 4.719 4.719 4.673 4.703 860,179 -0.04(-0.75%)
Jan 29, 2015 4.670 4.741 4.654 4.738 1,039,420 +0.06(+1.25%)
Jan 28, 2015 4.715 4.715 4.677 4.680 639,031 -0.03(-0.62%)
Jan 27, 2015 4.677 4.712 4.670 4.709 746,443 -0.00(-0.07%)
Jan 26, 2015 4.741 4.745 4.686 4.712 1,364,128 -0.03(-0.62%)
Jan 23, 2015 4.784 4.806 4.715 4.741 1,051,004 -0.04(-0.75%)
Jan 22, 2015 4.719 4.810 4.686 4.777 1,392,635 +0.06(+1.24%)
Jan 21, 2015 4.686 4.719 4.670 4.719 716,845 +0.04(+0.83%)
Jan 20, 2015 4.709 4.738 4.657 4.680 1,167,565 -0.03(-0.62%)
Jan 16, 2015 4.657 4.758 4.618 4.709 1,786,045 +0.00(+0.07%)
Jan 15, 2015 4.738 4.767 4.696 4.706 1,024,074 -0.04(-0.75%)
Jan 14, 2015 4.719 4.777 4.719 4.741 730,761 -0.02(-0.48%)
Jan 13, 2015 4.803 4.826 4.732 4.764 650,446 -0.02(-0.41%)
Jan 12, 2015 4.774 4.784 4.756 4.784 500,446 +0.00(+0.00%)
Jan 09, 2015 4.790 4.806 4.764 4.784 512,962 -0.03(-0.54%)
Jan 08, 2015 4.787 4.823 4.767 4.810 868,680 +0.05(+0.95%)
Jan 07, 2015 4.741 4.800 4.741 4.764 809,367 +0.05(+0.96%)
Jan 06, 2015 4.810 4.835 4.719 4.719 666,132 -0.10(-2.15%)
Jan 05, 2015 4.790 4.858 4.787 4.823 879,130 -0.00(-0.07%)
Jan 02, 2015 4.835 4.848 4.774 4.826 779,134 -0.02(-0.40%)
Dec 31, 2014 4.848 4.845 4.845 4.845 1,200,385 +0.00(+0.07%)
Dec 30, 2014 4.842 4.845 4.793 4.842 1,032,904 +0.00(+0.00%)
Dec 29, 2014 4.826 4.857 4.820 4.842 639,374 -0.00(-0.07%)
Dec 26, 2014 4.829 4.865 4.810 4.845 556,901 +0.03(+0.61%)
Dec 24, 2014 4.842 4.816 4.816 4.816 586,471 -0.02(-0.40%)
Dec 23, 2014 4.800 4.865 4.764 4.835 1,037,363 +0.04(+0.88%)
Dec 22, 2014 4.774 4.800 4.751 4.793 815,568 +0.02(+0.41%)
Dec 19, 2014 4.858 4.858 4.764 4.774 1,136,675 -0.08(-1.67%)
Dec 18, 2014 4.664 4.861 4.664 4.855 2,523,640 +0.23(+5.05%)
Dec 17, 2014 4.576 4.654 4.544 4.621 1,445,405 +0.04(+0.78%)
Dec 16, 2014 4.612 4.654 4.583 4.586 1,748,915 -0.05(-0.98%)
Dec 15, 2014 4.628 4.728 4.625 4.631 1,816,683 +0.02(+0.49%)
Dec 12, 2014 4.621 4.638 4.544 4.608 2,329,299 -0.01(-0.14%)
Dec 11, 2014 4.688 4.701 4.615 4.615 1,159,808 -0.06(-1.22%)
Dec 10, 2014 4.704 4.735 4.672 4.672 1,980,899 -0.04(-0.81%)
Dec 09, 2014 4.656 4.726 4.609 4.710 1,191,591 +0.03(+0.75%)
Dec 08, 2014 4.770 4.770 4.647 4.675 1,480,629 -0.09(-1.80%)
Dec 05, 2014 4.773 4.789 4.745 4.761 1,681,178 -0.01(-0.13%)
Dec 04, 2014 4.773 4.780 4.751 4.767 822,568 +0.00(+0.00%)
Dec 03, 2014 4.745 4.767 4.713 4.767 788,316 +0.02(+0.33%)
Dec 02, 2014 4.719 4.783 4.706 4.751 1,200,109 +0.03(+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.