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 (%)
Aug 29, 2014 4.723 4.767 4.767 4.767 1,116,477 +0.06(+1.18%)
Aug 28, 2014 4.705 4.733 4.694 4.711 857,191 -0.01(-0.20%)
Aug 27, 2014 4.748 4.748 4.702 4.720 999,150 -0.01(-0.13%)
Aug 26, 2014 4.729 4.745 4.708 4.726 1,177,380 +0.00(+0.00%)
Aug 25, 2014 4.705 4.745 4.702 4.726 1,587,496 +0.04(+0.93%)
Aug 22, 2014 4.661 4.695 4.661 4.683 732,038 +0.01(+0.27%)
Aug 21, 2014 4.683 4.686 4.661 4.671 863,452 -0.01(-0.26%)
Aug 20, 2014 4.668 4.689 4.664 4.683 940,036 +0.01(+0.27%)
Aug 19, 2014 4.714 4.714 4.661 4.671 993,397 -0.02(-0.53%)
Aug 18, 2014 4.686 4.708 4.664 4.695 1,364,927 +0.02(+0.53%)
Aug 15, 2014 4.692 4.692 4.649 4.671 1,552,742 +0.00(+0.07%)
Aug 14, 2014 4.677 4.683 4.643 4.668 1,632,367 +0.01(+0.13%)
Aug 13, 2014 4.609 4.692 4.603 4.661 2,724,232 +0.05(+1.13%)
Aug 12, 2014 4.646 4.646 4.600 4.609 1,335,461 -0.03(-0.60%)
Aug 11, 2014 4.631 4.646 4.603 4.637 1,629,705 +0.01(+0.27%)
Aug 08, 2014 4.566 4.628 4.563 4.625 1,785,619 +0.06(+1.21%)
Aug 07, 2014 4.529 4.569 4.529 4.569 1,771,104 +0.07(+1.57%)
Aug 06, 2014 4.499 4.539 4.486 4.499 906,587 +0.01(+0.14%)
Aug 05, 2014 4.542 4.542 4.489 4.492 916,828 -0.05(-1.08%)
Aug 04, 2014 4.532 4.560 4.526 4.542 1,220,097 +0.03(+0.68%)
Aug 01, 2014 4.443 4.542 4.443 4.511 2,129,564 +0.06(+1.38%)
Jul 31, 2014 4.526 4.535 4.443 4.449 1,756,092 -0.08(-1.83%)
Jul 30, 2014 4.548 4.575 4.532 4.532 900,286 -0.01(-0.27%)
Jul 29, 2014 4.554 4.582 4.539 4.545 846,218 -0.01(-0.20%)
Jul 28, 2014 4.582 4.582 4.539 4.554 598,840 -0.01(-0.27%)
Jul 25, 2014 4.554 4.582 4.539 4.566 769,444 +0.02(+0.41%)
Jul 24, 2014 4.545 4.569 4.535 4.548 709,697 +0.01(+0.27%)
Jul 23, 2014 4.532 4.546 4.517 4.535 555,944 +0.02(+0.41%)
Jul 22, 2014 4.532 4.563 4.517 4.517 899,769 -0.01(-0.27%)
Jul 21, 2014 4.539 4.563 4.523 4.529 1,170,298 +0.00(+0.07%)
Jul 18, 2014 4.517 4.560 4.509 4.526 1,277,247 +0.02(+0.41%)
Jul 17, 2014 4.563 4.575 4.502 4.508 1,242,422 -0.06(-1.21%)
Jul 16, 2014 4.575 4.588 4.548 4.563 1,106,991 -0.01(-0.20%)
Jul 15, 2014 4.551 4.578 4.548 4.572 929,602 +0.01(+0.20%)
Jul 14, 2014 4.585 4.591 4.563 4.563 1,126,247 -0.01(-0.13%)
Jul 11, 2014 4.560 4.575 4.532 4.569 1,078,203 +0.02(+0.47%)
Jul 10, 2014 4.563 4.563 4.525 4.548 1,135,747 -0.02(-0.54%)
Jul 09, 2014 4.529 4.588 4.529 4.572 1,552,736 +0.04(+0.95%)
Jul 08, 2014 4.548 4.563 4.517 4.529 1,426,954 -0.02(-0.41%)
Jul 07, 2014 4.582 4.585 4.539 4.548 1,830,744 -0.03(-0.60%)
Jul 03, 2014 4.606 4.575 4.575 4.575 701,968 -0.01(-0.27%)
Jul 02, 2014 4.585 4.618 4.557 4.588 2,016,149 +0.00(+0.07%)
Jul 01, 2014 4.582 4.608 4.569 4.585 2,314,946 +0.02(+0.40%)
Jun 30, 2014 4.572 4.578 4.532 4.566 2,850,691 -0.01(-0.20%)
Jun 27, 2014 4.486 4.578 4.483 4.575 19,046,142 +0.10(+2.13%)
Jun 26, 2014 4.428 4.511 4.428 4.480 2,945,142 +0.04(+0.90%)
Jun 25, 2014 4.406 4.443 4.400 4.440 1,780,955 +0.03(+0.77%)
Jun 24, 2014 4.416 4.437 4.400 4.406 1,715,406 -0.01(-0.21%)
Jun 23, 2014 4.413 4.431 4.400 4.416 1,454,597 +0.00(+0.00%)
Jun 20, 2014 4.428 4.434 4.400 4.416 2,253,188 -0.01(-0.21%)
Jun 19, 2014 4.440 4.440 4.400 4.425 1,177,510 +0.00(+0.00%)
Jun 18, 2014 4.428 4.452 4.400 4.425 1,607,380 +0.01(+0.21%)
Jun 17, 2014 4.419 4.452 4.405 4.416 2,589,492 +0.00(+0.07%)
Jun 16, 2014 4.400 4.422 4.394 4.413 1,762,650 +0.01(+0.28%)
Jun 13, 2014 4.425 4.437 4.394 4.400 1,610,485 -0.01(-0.28%)
Jun 12, 2014 4.391 4.465 4.363 4.413 3,617,001 +0.07(+1.70%)
Jun 11, 2014 4.321 4.360 4.294 4.339 3,372,998 +0.02(+0.42%)
Jun 10, 2014 4.336 4.339 4.309 4.321 1,072,910 +0.02(+0.35%)
Jun 06, 2014 4.288 4.330 4.276 4.306 1,103,685 +0.03(+0.63%)
Jun 05, 2014 4.264 4.285 4.234 4.279 1,517,564 +0.02(+0.49%)
Jun 04, 2014 4.285 4.285 4.231 4.258 1,321,666 -0.02(-0.35%)
Jun 03, 2014 4.249 4.276 4.231 4.273 1,150,466 +0.02(+0.49%)
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.