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 (%)
Apr 30, 2014 4.270 4.303 4.267 4.294 1,788,912 +0.02(+0.42%)
Apr 29, 2014 4.294 4.321 4.270 4.276 1,720,817 +0.00(+0.00%)
Apr 28, 2014 4.378 4.378 4.270 4.276 1,886,668 -0.10(-2.33%)
Apr 25, 2014 4.381 4.381 4.342 4.378 1,686,087 +0.01(+0.21%)
Apr 24, 2014 4.378 4.381 4.339 4.369 1,241,647 +0.00(+0.07%)
Apr 23, 2014 4.360 4.384 4.336 4.366 1,430,966 +0.01(+0.14%)
Apr 22, 2014 4.327 4.375 4.309 4.360 1,509,859 +0.04(+0.90%)
Apr 21, 2014 4.309 4.345 4.276 4.321 1,395,639 +0.01(+0.21%)
Apr 17, 2014 4.294 4.312 4.312 4.312 1,443,407 +0.01(+0.14%)
Apr 16, 2014 4.279 4.306 4.264 4.306 1,532,428 +0.05(+1.13%)
Apr 15, 2014 4.270 4.285 4.249 4.258 1,385,778 -0.02(-0.42%)
Apr 14, 2014 4.273 4.291 4.250 4.276 1,596,603 +0.03(+0.64%)
Apr 11, 2014 4.255 4.279 4.237 4.249 1,853,070 -0.02(-0.35%)
Apr 10, 2014 4.264 4.291 4.261 4.264 13,576,424 -0.11(-2.47%)
Apr 09, 2014 4.357 4.384 4.330 4.372 950,126 +0.02(+0.55%)
Apr 08, 2014 4.339 4.399 4.336 4.348 1,341,519 +0.02(+0.56%)
Apr 07, 2014 4.345 4.348 4.309 4.324 1,643,168 -0.03(-0.76%)
Apr 04, 2014 4.360 4.390 4.339 4.357 1,182,621 +0.00(+0.07%)
Apr 03, 2014 4.405 4.405 4.327 4.354 808,888 -0.03(-0.68%)
Apr 02, 2014 4.357 4.399 4.348 4.384 856,902 +0.02(+0.55%)
Apr 01, 2014 4.378 4.381 4.339 4.360 862,971 -0.01(-0.14%)
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%)
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.