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 (%)
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%)
Jan 02, 2014 4.395 4.421 4.366 4.389 834,041 -0.02(-0.47%)
Dec 31, 2013 4.413 4.410 4.410 4.410 1,066,515 +0.04(+1.01%)
Dec 30, 2013 4.398 4.421 4.345 4.366 575,669 -0.02(-0.47%)
Dec 27, 2013 4.410 4.410 4.354 4.386 555,110 -0.00(-0.07%)
Dec 26, 2013 4.454 4.468 4.386 4.389 678,702 -0.06(-1.45%)
Dec 24, 2013 4.421 4.465 4.421 4.454 390,286 +0.02(+0.46%)
Dec 23, 2013 4.395 4.445 4.372 4.433 1,162,004 +0.06(+1.27%)
Dec 20, 2013 4.348 4.377 4.339 4.377 1,927,443 +0.04(+1.01%)
Dec 19, 2013 4.372 4.386 4.333 4.333 748,498 -0.04(-1.00%)
Dec 18, 2013 4.375 4.401 4.345 4.377 1,426,259 +0.01(+0.27%)
Dec 17, 2013 4.339 4.380 4.328 4.366 1,726,428 +0.03(+0.61%)
Dec 16, 2013 4.319 4.348 4.289 4.339 1,075,987 +0.05(+1.16%)
Dec 13, 2013 4.269 4.345 4.251 4.289 1,142,358 +0.02(+0.55%)
Dec 12, 2013 4.306 4.326 4.263 4.266 1,686,322 -0.03(-0.73%)
Dec 11, 2013 4.298 4.326 4.286 4.298 1,583,719 +0.01(+0.13%)
Dec 10, 2013 4.280 4.312 4.257 4.292 1,447,507 +0.01(+0.20%)
Dec 09, 2013 4.298 4.298 4.249 4.283 864,954 -0.01(-0.20%)
Dec 06, 2013 4.220 4.295 4.214 4.292 1,067,843 +0.07(+1.56%)
Dec 05, 2013 4.220 4.263 4.203 4.226 936,580 +0.02(+0.41%)
Dec 04, 2013 4.212 4.226 4.177 4.209 1,080,883 -0.01(-0.14%)
Dec 03, 2013 4.243 4.272 4.183 4.214 1,100,558 -0.02(-0.47%)
Dec 02, 2013 4.309 4.315 4.226 4.235 1,375,389 -0.08(-1.92%)
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%)
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.