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 (%)
Mar 31, 2014 4.375 4.378 4.330 4.366 1,264,839 +0.03(+0.62%)
Mar 28, 2014 4.333 4.381 4.324 4.339 882,518 -0.00(-0.07%)
Mar 27, 2014 4.351 4.393 4.324 4.342 1,030,245 -0.01(-0.34%)
Mar 26, 2014 4.435 4.435 4.357 4.357 981,483 -0.05(-1.22%)
Mar 25, 2014 4.420 4.426 4.396 4.411 587,244 -0.01(-0.14%)
Mar 24, 2014 4.441 4.447 4.399 4.417 899,515 -0.03(-0.67%)
Mar 21, 2014 4.429 4.450 4.372 4.447 2,963,704 +0.04(+0.95%)
Mar 20, 2014 4.381 4.411 4.354 4.405 798,036 +0.02(+0.48%)
Mar 19, 2014 4.387 4.396 4.375 4.384 1,122,292 -0.01(-0.34%)
Mar 18, 2014 4.435 4.453 4.387 4.399 1,046,535 -0.05(-1.01%)
Mar 17, 2014 4.438 4.489 4.420 4.444 1,327,338 +0.01(+0.14%)
Mar 14, 2014 4.384 4.453 4.381 4.438 1,302,219 +0.05(+1.09%)
Mar 13, 2014 4.366 4.426 4.366 4.390 1,514,534 +0.03(+0.62%)
Mar 12, 2014 4.342 4.395 4.342 4.363 1,233,031 +0.01(+0.27%)
Mar 11, 2014 4.386 4.413 4.348 4.351 1,258,000 -0.00(-0.07%)
Mar 10, 2014 4.328 4.361 4.310 4.354 989,393 +0.04(+0.81%)
Mar 07, 2014 4.345 4.375 4.295 4.319 1,027,985 -0.01(-0.27%)
Mar 06, 2014 4.322 4.363 4.310 4.331 1,075,079 +0.01(+0.20%)
Mar 05, 2014 4.336 4.357 4.310 4.322 997,354 -0.01(-0.34%)
Mar 04, 2014 4.404 4.430 4.336 4.336 1,906,307 -0.09(-2.05%)
Mar 03, 2014 4.386 4.483 4.354 4.427 592,610 +0.02(+0.53%)
Feb 28, 2014 4.375 4.427 4.366 4.404 1,443,189 +0.03(+0.67%)
Feb 27, 2014 4.395 4.460 4.353 4.375 1,946,628 -0.01(-0.33%)
Feb 26, 2014 4.375 4.416 4.357 4.389 698,862 +0.02(+0.54%)
Feb 25, 2014 4.454 4.454 4.360 4.366 803,768 -0.09(-1.98%)
Feb 24, 2014 4.430 4.489 4.429 4.454 954,168 +0.01(+0.33%)
Feb 21, 2014 4.398 4.445 4.398 4.439 767,543 +0.06(+1.27%)
Feb 20, 2014 4.369 4.401 4.351 4.383 551,440 +0.02(+0.54%)
Feb 19, 2014 4.433 4.442 4.351 4.360 958,018 -0.07(-1.65%)
Feb 18, 2014 4.416 4.455 4.398 4.433 742,164 +0.03(+0.73%)
Feb 14, 2014 4.401 4.401 4.401 4.401 561,736 +0.01(+0.20%)
Feb 13, 2014 4.339 4.398 4.304 4.392 565,188 +0.04(+1.01%)
Feb 12, 2014 4.336 4.375 4.328 4.348 584,874 +0.03(+0.61%)
Feb 11, 2014 4.316 4.336 4.295 4.322 702,750 +0.01(+0.34%)
Feb 10, 2014 4.319 4.325 4.295 4.307 805,568 -0.00(-0.07%)
Feb 07, 2014 4.310 4.322 4.287 4.310 935,471 +0.01(+0.20%)
Feb 06, 2014 4.281 4.325 4.279 4.301 968,534 +0.02(+0.55%)
Feb 05, 2014 4.272 4.310 4.269 4.278 889,846 -0.01(-0.27%)
Feb 04, 2014 4.313 4.323 4.289 4.289 1,169,664 -0.02(-0.48%)
Feb 03, 2014 4.333 4.351 4.310 4.310 1,508,947 -0.02(-0.54%)
Jan 31, 2014 4.295 4.357 4.292 4.333 1,390,321 +0.00(+0.07%)
Jan 30, 2014 4.313 4.355 4.313 4.331 1,425,560 +0.02(+0.48%)
Jan 29, 2014 4.263 4.336 4.251 4.310 7,156,804 -0.09(-2.07%)
Jan 28, 2014 4.351 4.413 4.336 4.401 1,101,212 +0.04(+0.94%)
Jan 27, 2014 4.410 4.421 4.325 4.360 944,052 -0.02(-0.40%)
Jan 24, 2014 4.395 4.407 4.325 4.377 1,055,472 -0.03(-0.60%)
Jan 23, 2014 4.442 4.457 4.398 4.404 1,243,822 -0.03(-0.73%)
Jan 22, 2014 4.448 4.471 4.416 4.436 1,218,819 +0.01(+0.20%)
Jan 21, 2014 4.421 4.468 4.407 4.427 1,429,635 +0.03(+0.60%)
Jan 17, 2014 4.398 4.401 4.401 4.401 714,534 +0.01(+0.27%)
Jan 16, 2014 4.383 4.402 4.348 4.389 735,346 -0.01(-0.27%)
Jan 15, 2014 4.360 4.416 4.355 4.401 820,361 +0.04(+0.94%)
Jan 14, 2014 4.369 4.375 4.328 4.360 1,013,210 +0.01(+0.34%)
Jan 13, 2014 4.345 4.383 4.325 4.345 735,776 -0.01(-0.34%)
Jan 10, 2014 4.363 4.363 4.328 4.360 1,092,607 -0.01(-0.27%)
Jan 09, 2014 4.363 4.383 4.336 4.372 765,684 +0.01(+0.13%)
Jan 08, 2014 4.392 4.398 4.339 4.366 732,331 -0.03(-0.73%)
Jan 07, 2014 4.392 4.424 4.375 4.398 1,134,401 +0.01(+0.20%)
Jan 06, 2014 4.386 4.413 4.363 4.389 1,289,900 +0.01(+0.27%)
Jan 03, 2014 4.383 4.410 4.348 4.377 884,959 -0.01(-0.27%)
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.