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 (%)
Oct 31, 2013 4.140 4.140 4.063 4.063 2,273,346 -0.07(-1.60%)
Oct 30, 2013 4.151 4.171 4.120 4.129 1,205,464 -0.03(-0.83%)
Oct 29, 2013 4.174 4.194 4.149 4.163 1,562,920 +0.00(+0.00%)
Oct 28, 2013 4.134 4.167 4.129 4.163 1,134,338 +0.03(+0.76%)
Oct 25, 2013 4.149 4.169 4.129 4.131 1,402,607 +0.00(+0.00%)
Oct 24, 2013 4.106 4.149 4.088 4.131 1,350,897 +0.03(+0.84%)
Oct 23, 2013 4.106 4.117 4.091 4.097 1,197,011 -0.00(-0.07%)
Oct 22, 2013 4.108 4.129 4.097 4.100 1,629,516 -0.01(-0.21%)
Oct 21, 2013 4.140 4.149 4.108 4.108 1,554,253 -0.03(-0.69%)
Oct 18, 2013 4.137 4.149 4.108 4.137 1,462,450 +0.01(+0.14%)
Oct 17, 2013 4.103 4.140 4.086 4.131 1,950,525 +0.03(+0.70%)
Oct 16, 2013 4.088 4.114 4.083 4.103 1,318,713 +0.02(+0.42%)
Oct 15, 2013 4.103 4.114 4.083 4.086 2,559,277 -0.02(-0.56%)
Oct 14, 2013 4.060 4.108 4.054 4.108 2,742,312 +0.03(+0.70%)
Oct 11, 2013 4.034 4.083 4.020 4.080 20,146,638 -0.11(-2.73%)
Oct 10, 2013 4.154 4.194 4.140 4.194 1,018,157 +0.08(+1.88%)
Oct 09, 2013 4.106 4.137 4.094 4.117 649,906 +0.03(+0.63%)
Oct 08, 2013 4.146 4.160 4.086 4.091 734,921 -0.04(-0.90%)
Oct 07, 2013 4.163 4.163 4.129 4.129 586,832 -0.05(-1.17%)
Oct 04, 2013 4.083 4.194 4.080 4.177 1,682,105 +0.15(+3.77%)
Oct 03, 2013 4.063 4.065 4.012 4.025 1,385,494 -0.05(-1.13%)
Oct 02, 2013 4.117 4.123 4.060 4.071 915,341 -0.06(-1.46%)
Oct 01, 2013 4.140 4.143 4.097 4.131 770,645 +0.01(+0.28%)
Sep 27, 2013 4.114 4.154 4.091 4.120 933,296 -0.02(-0.42%)
Sep 26, 2013 4.183 4.183 4.120 4.137 772,334 -0.06(-1.37%)
Sep 25, 2013 4.166 4.220 4.166 4.194 788,711 +0.02(+0.48%)
Sep 24, 2013 4.131 4.217 4.120 4.174 1,003,571 +0.03(+0.83%)
Sep 23, 2013 4.154 4.171 4.097 4.140 1,012,234 -0.03(-0.62%)
Sep 20, 2013 4.197 4.212 4.126 4.166 1,504,648 -0.01(-0.21%)
Sep 19, 2013 4.169 4.200 4.129 4.174 1,063,316 +0.01(+0.14%)
Sep 18, 2013 4.123 4.177 4.123 4.169 1,093,343 +0.04(+0.90%)
Sep 17, 2013 4.137 4.163 4.120 4.131 1,028,583 -0.02(-0.41%)
Sep 16, 2013 4.192 4.192 4.131 4.149 928,853 -0.02(-0.41%)
Sep 13, 2013 4.151 4.183 4.129 4.166 589,585 +0.03(+0.69%)
Sep 12, 2013 4.157 4.183 4.114 4.137 949,976 -0.02(-0.41%)
Sep 11, 2013 4.157 4.174 4.137 4.154 792,159 -0.00(-0.07%)
Sep 10, 2013 4.177 4.177 4.132 4.157 826,709 -0.01(-0.34%)
Sep 09, 2013 4.140 4.171 4.112 4.171 950,811 +0.04(+1.09%)
Sep 06, 2013 4.118 4.140 4.065 4.126 612,416 +0.01(+0.20%)
Sep 05, 2013 4.146 4.146 4.107 4.118 523,921 -0.02(-0.41%)
Sep 04, 2013 4.121 4.154 4.096 4.135 876,316 +0.03(+0.61%)
Sep 03, 2013 4.137 4.143 4.073 4.109 817,907 +0.00(+0.00%)
Aug 30, 2013 4.137 4.137 4.083 4.109 1,083,494 -0.01(-0.34%)
Aug 29, 2013 4.079 4.129 4.076 4.123 562,858 +0.03(+0.82%)
Aug 28, 2013 4.062 4.098 4.059 4.090 534,516 +0.03(+0.62%)
Aug 27, 2013 4.079 4.115 4.065 4.065 641,951 -0.04(-1.02%)
Aug 26, 2013 4.129 4.129 4.084 4.107 747,845 -0.01(-0.20%)
Aug 23, 2013 4.084 4.118 4.059 4.115 394,968 +0.03(+0.68%)
Aug 22, 2013 4.070 4.132 4.062 4.087 856,448 +0.01(+0.34%)
Aug 21, 2013 4.101 4.109 4.070 4.073 535,810 -0.03(-0.61%)
Aug 20, 2013 4.054 4.121 4.054 4.098 622,211 +0.04(+1.10%)
Aug 19, 2013 4.045 4.096 4.045 4.054 1,620,790 -0.00(-0.07%)
Aug 16, 2013 4.040 4.101 4.034 4.056 701,574 +0.02(+0.49%)
Aug 15, 2013 4.059 4.106 4.029 4.037 918,404 -0.04(-1.02%)
Aug 14, 2013 4.087 4.095 4.051 4.078 1,031,335 +0.02(+0.48%)
Aug 13, 2013 4.092 4.095 4.031 4.059 695,944 -0.01(-0.34%)
Aug 12, 2013 4.081 4.095 4.039 4.073 795,257 -0.01(-0.20%)
Aug 09, 2013 4.039 4.087 4.026 4.081 1,188,582 +0.05(+1.17%)
Aug 08, 2013 4.026 4.089 4.017 4.034 1,053,858 +0.04(+1.11%)
Aug 07, 2013 4.012 4.059 3.973 3.990 1,002,444 -0.04(-1.03%)
Aug 06, 2013 4.028 4.053 3.990 4.031 697,972 +0.00(+0.07%)
Aug 05, 2013 4.012 4.028 4.000 4.028 568,882 +0.00(+0.07%)
Aug 02, 2013 4.012 4.026 3.981 4.026 692,087 +0.01(+0.35%)
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.