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 (%)
Nov 29, 2013 4.298 4.323 4.286 4.318 513,865 +0.03(+0.67%)
Nov 27, 2013 4.280 4.298 4.260 4.289 722,705 +0.02(+0.40%)
Nov 26, 2013 4.269 4.292 4.257 4.272 866,906 +0.01(+0.13%)
Nov 25, 2013 4.260 4.266 4.226 4.266 1,504,889 +0.01(+0.13%)
Nov 22, 2013 4.212 4.260 4.183 4.260 1,549,060 +0.06(+1.50%)
Nov 21, 2013 4.183 4.214 4.169 4.197 1,162,795 +0.03(+0.62%)
Nov 20, 2013 4.160 4.171 4.100 4.171 1,391,239 +0.01(+0.34%)
Nov 19, 2013 4.169 4.174 4.100 4.157 1,275,736 -0.01(-0.14%)
Nov 18, 2013 4.183 4.206 4.154 4.163 1,064,300 -0.01(-0.21%)
Nov 15, 2013 4.163 4.192 4.154 4.171 985,864 +0.01(+0.21%)
Nov 14, 2013 4.120 4.171 4.100 4.163 1,086,921 +0.05(+1.18%)
Nov 12, 2013 4.088 4.149 4.088 4.114 1,051,466 +0.03(+0.84%)
Nov 11, 2013 4.083 4.108 4.054 4.080 899,265 -0.00(-0.07%)
Nov 08, 2013 4.071 4.111 4.063 4.083 653,742 +0.00(+0.07%)
Nov 07, 2013 4.126 4.149 4.048 4.080 1,398,569 -0.04(-1.04%)
Nov 06, 2013 4.120 4.154 4.106 4.123 1,200,976 +0.02(+0.49%)
Nov 05, 2013 4.071 4.120 4.063 4.103 1,381,672 +0.03(+0.63%)
Nov 04, 2013 4.068 4.094 4.057 4.077 1,060,049 +0.02(+0.42%)
Nov 01, 2013 4.071 4.087 4.011 4.060 2,143,462 -0.00(-0.07%)
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%)
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.