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 (%)
Jun 30, 2015 5.030 5.037 4.925 4.925 1,164,398 -0.02(-0.41%)
Jun 29, 2015 4.945 5.006 4.925 4.945 1,018,237 -0.04(-0.75%)
Jun 26, 2015 5.016 5.040 4.982 4.982 493,125 -0.04(-0.74%)
Jun 25, 2015 5.023 5.040 4.990 5.020 534,268 +0.01(+0.20%)
Jun 24, 2015 4.972 5.015 4.972 5.010 563,345 +0.02(+0.41%)
Jun 23, 2015 5.016 5.043 4.972 4.989 602,303 -0.04(-0.74%)
Jun 22, 2015 4.999 5.030 4.999 5.027 509,802 +0.03(+0.54%)
Jun 19, 2015 4.989 5.040 4.976 4.999 759,247 +0.01(+0.14%)
Jun 18, 2015 4.962 5.006 4.962 4.993 435,386 +0.02(+0.41%)
Jun 17, 2015 4.962 5.003 4.962 4.972 500,325 +0.02(+0.34%)
Jun 16, 2015 4.948 4.972 4.914 4.955 781,206 +0.00(+0.00%)
Jun 15, 2015 4.996 4.996 4.935 4.955 734,246 -0.03(-0.55%)
Jun 12, 2015 4.969 4.993 4.925 4.982 962,979 +0.05(+1.10%)
Jun 11, 2015 4.951 4.961 4.918 4.928 864,269 -0.00(-0.07%)
Jun 10, 2015 4.964 4.998 4.921 4.931 1,590,102 -0.04(-0.74%)
Jun 09, 2015 4.981 5.004 4.941 4.968 587,616 -0.01(-0.13%)
Jun 08, 2015 4.994 5.004 4.958 4.974 473,535 -0.02(-0.33%)
Jun 05, 2015 5.001 5.004 4.936 4.991 695,704 +0.01(+0.20%)
Jun 04, 2015 5.004 5.004 4.974 4.981 595,442 -0.02(-0.46%)
Jun 03, 2015 4.991 5.014 4.981 5.004 641,815 +0.01(+0.13%)
Jun 02, 2015 4.988 5.024 4.988 4.998 625,598 +0.01(+0.20%)
Jun 01, 2015 5.024 5.031 4.974 4.988 733,084 -0.03(-0.66%)
May 29, 2015 5.031 5.041 5.004 5.021 585,405 -0.01(-0.13%)
May 28, 2015 5.011 5.044 4.994 5.028 713,136 +0.02(+0.46%)
May 27, 2015 4.971 5.014 4.971 5.004 502,803 -0.01(-0.13%)
May 26, 2015 5.021 5.021 4.978 5.011 464,802 +0.01(+0.20%)
May 22, 2015 4.991 5.001 5.001 5.001 564,937 +0.02(+0.40%)
May 21, 2015 4.998 4.998 4.968 4.981 737,038 -0.01(-0.20%)
May 20, 2015 5.001 5.001 4.978 4.991 561,121 +0.00(+0.07%)
May 19, 2015 4.971 5.004 4.951 4.988 832,481 +0.02(+0.40%)
May 18, 2015 4.945 4.978 4.931 4.968 673,371 +0.02(+0.40%)
May 15, 2015 4.961 4.961 4.911 4.948 450,576 +0.01(+0.20%)
May 14, 2015 4.951 4.955 4.928 4.938 551,705 +0.02(+0.34%)
May 13, 2015 4.855 4.981 4.855 4.921 1,314,906 +0.06(+1.23%)
May 12, 2015 4.878 4.878 4.832 4.862 644,606 -0.02(-0.41%)
May 11, 2015 4.872 4.911 4.865 4.881 734,671 +0.02(+0.48%)
May 08, 2015 4.898 4.898 4.848 4.858 470,262 -0.01(-0.14%)
May 07, 2015 4.855 4.875 4.838 4.865 518,510 +0.02(+0.34%)
May 06, 2015 4.915 4.948 4.815 4.848 1,024,373 -0.08(-1.55%)
May 05, 2015 4.948 4.948 4.908 4.925 472,282 -0.02(-0.47%)
May 04, 2015 4.935 4.948 4.895 4.948 445,427 +0.01(+0.27%)
May 01, 2015 4.964 4.968 4.898 4.935 419,544 -0.03(-0.54%)
Apr 30, 2015 4.941 4.961 4.908 4.961 604,263 +0.04(+0.81%)
Apr 29, 2015 4.941 4.971 4.918 4.921 593,093 -0.04(-0.87%)
Apr 28, 2015 4.941 4.981 4.901 4.964 633,097 +0.02(+0.34%)
Apr 27, 2015 4.964 4.978 4.915 4.948 498,015 -0.01(-0.20%)
Apr 24, 2015 4.981 4.981 4.925 4.958 517,426 -0.01(-0.20%)
Apr 23, 2015 4.981 4.998 4.958 4.968 886,487 -0.01(-0.27%)
Apr 22, 2015 4.905 4.981 4.888 4.981 862,815 +0.08(+1.56%)
Apr 21, 2015 4.948 4.948 4.895 4.905 471,960 -0.04(-0.87%)
Apr 20, 2015 4.918 4.948 4.898 4.948 465,467 +0.07(+1.36%)
Apr 17, 2015 4.905 4.921 4.871 4.881 675,593 -0.04(-0.88%)
Apr 16, 2015 4.901 4.928 4.855 4.925 878,977 +0.02(+0.47%)
Apr 15, 2015 4.938 4.938 4.895 4.901 663,948 -0.03(-0.67%)
Apr 14, 2015 4.888 4.935 4.888 4.935 749,719 +0.02(+0.41%)
Apr 13, 2015 4.898 4.941 4.895 4.915 599,830 +0.00(+0.00%)
Apr 10, 2015 4.885 4.925 4.872 4.915 649,659 +0.01(+0.27%)
Apr 09, 2015 4.862 4.905 4.855 4.901 521,392 +0.04(+0.82%)
Apr 08, 2015 4.868 4.888 4.858 4.862 642,893 -0.03(-0.54%)
Apr 07, 2015 4.872 4.895 4.865 4.888 665,451 +0.01(+0.27%)
Apr 06, 2015 4.875 4.895 4.855 4.875 520,537 -0.02(-0.41%)
Apr 02, 2015 4.825 4.895 4.895 4.895 627,574 +0.07(+1.45%)
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.