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, 2014 4.423 4.429 4.384 4.417 2,946,845 -0.01(-0.20%)
Jun 27, 2014 4.340 4.429 4.337 4.426 19,688,572 +0.09(+2.13%)
Jun 26, 2014 4.283 4.364 4.283 4.334 3,044,483 +0.04(+0.90%)
Jun 25, 2014 4.263 4.298 4.257 4.295 1,841,027 +0.03(+0.77%)
Jun 24, 2014 4.272 4.292 4.257 4.263 1,773,267 -0.01(-0.21%)
Jun 23, 2014 4.269 4.286 4.257 4.272 1,503,661 +0.00(+0.00%)
Jun 20, 2014 4.283 4.289 4.257 4.272 2,329,188 -0.01(-0.21%)
Jun 19, 2014 4.295 4.295 4.257 4.280 1,217,228 +0.00(+0.00%)
Jun 18, 2014 4.283 4.307 4.257 4.280 1,661,597 +0.01(+0.21%)
Jun 17, 2014 4.274 4.307 4.261 4.272 2,676,835 +0.00(+0.07%)
Jun 16, 2014 4.257 4.277 4.251 4.269 1,822,104 +0.01(+0.28%)
Jun 13, 2014 4.280 4.292 4.251 4.257 1,664,807 -0.01(-0.28%)
Jun 12, 2014 4.248 4.319 4.221 4.269 3,739,003 +0.07(+1.70%)
Jun 11, 2014 4.180 4.218 4.154 4.197 3,486,769 +0.02(+0.42%)
Jun 10, 2014 4.194 4.197 4.168 4.180 1,109,100 +0.01(+0.35%)
Jun 06, 2014 4.148 4.188 4.136 4.165 1,140,912 +0.03(+0.63%)
Jun 05, 2014 4.125 4.145 4.096 4.139 1,568,752 +0.02(+0.49%)
Jun 04, 2014 4.145 4.145 4.093 4.119 1,366,246 -0.01(-0.35%)
Jun 03, 2014 4.110 4.136 4.093 4.133 1,189,272 +0.02(+0.49%)
Jun 02, 2014 4.148 4.148 4.107 4.113 1,210,680 -0.01(-0.35%)
May 30, 2014 4.159 4.165 4.104 4.128 2,855,598 -0.02(-0.42%)
May 29, 2014 4.142 4.194 4.128 4.145 2,288,150 +0.03(+0.85%)
May 28, 2014 4.174 4.194 4.104 4.110 2,166,323 -0.08(-1.87%)
May 27, 2014 4.194 4.226 4.154 4.189 1,407,987 +0.01(+0.28%)
May 23, 2014 4.119 4.177 4.177 4.177 1,419,401 +0.04(+1.02%)
May 22, 2014 4.116 4.141 4.102 4.135 917,904 +0.02(+0.53%)
May 21, 2014 4.116 4.122 4.090 4.113 1,191,477 +0.01(+0.35%)
May 20, 2014 4.136 4.139 4.078 4.099 1,377,294 -0.03(-0.84%)
May 19, 2014 4.107 4.145 4.096 4.133 1,108,814 +0.02(+0.56%)
May 16, 2014 4.087 4.113 4.064 4.110 1,691,399 +0.02(+0.57%)
May 15, 2014 4.069 4.087 4.049 4.087 1,824,209 +0.00(+0.00%)
May 14, 2014 4.125 4.125 4.064 4.087 1,664,089 -0.04(-0.98%)
May 13, 2014 4.110 4.145 4.084 4.128 1,828,237 +0.00(+0.07%)
May 12, 2014 4.049 4.157 4.044 4.125 2,480,431 +0.09(+2.16%)
May 09, 2014 4.046 4.075 4.023 4.038 2,546,991 -0.01(-0.22%)
May 08, 2014 4.110 4.180 4.026 4.046 2,307,857 -0.05(-1.27%)
May 07, 2014 4.125 4.145 4.078 4.099 2,206,707 -0.02(-0.56%)
May 06, 2014 4.125 4.148 4.122 4.122 1,365,925 -0.02(-0.56%)
May 05, 2014 4.133 4.159 4.116 4.145 894,612 +0.01(+0.21%)
May 02, 2014 4.133 4.177 4.116 4.136 1,081,322 +0.00(+0.07%)
May 01, 2014 4.159 4.162 4.116 4.133 1,451,727 -0.02(-0.49%)
Apr 30, 2014 4.130 4.162 4.128 4.154 1,849,252 +0.02(+0.42%)
Apr 29, 2014 4.154 4.180 4.130 4.136 1,778,861 +0.00(+0.00%)
Apr 28, 2014 4.235 4.235 4.130 4.136 1,950,305 -0.10(-2.33%)
Apr 25, 2014 4.238 4.238 4.200 4.235 1,742,959 +0.01(+0.21%)
Apr 24, 2014 4.235 4.238 4.197 4.226 1,283,528 +0.00(+0.07%)
Apr 23, 2014 4.218 4.241 4.194 4.223 1,479,233 +0.01(+0.14%)
Apr 22, 2014 4.186 4.232 4.168 4.218 1,560,786 +0.04(+0.90%)
Apr 21, 2014 4.168 4.203 4.136 4.180 1,442,714 +0.01(+0.21%)
Apr 17, 2014 4.154 4.171 4.171 4.171 1,492,094 +0.01(+0.14%)
Apr 16, 2014 4.139 4.165 4.125 4.165 1,584,117 +0.05(+1.13%)
Apr 15, 2014 4.130 4.145 4.110 4.119 1,432,520 -0.02(-0.42%)
Apr 14, 2014 4.133 4.151 4.112 4.136 1,650,457 +0.03(+0.64%)
Apr 11, 2014 4.116 4.139 4.099 4.110 1,915,575 -0.01(-0.35%)
Apr 10, 2014 4.125 4.151 4.122 4.125 14,034,359 -0.10(-2.47%)
Apr 09, 2014 4.215 4.241 4.189 4.229 982,174 +0.02(+0.55%)
Apr 08, 2014 4.197 4.255 4.194 4.206 1,386,769 +0.02(+0.56%)
Apr 07, 2014 4.203 4.206 4.168 4.183 1,698,592 -0.03(-0.76%)
Apr 04, 2014 4.218 4.246 4.197 4.215 1,222,511 +0.00(+0.07%)
Apr 03, 2014 4.261 4.261 4.186 4.212 836,172 -0.03(-0.68%)
Apr 02, 2014 4.215 4.255 4.206 4.241 885,806 +0.02(+0.55%)
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.