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 (%)
Jul 31, 2013 3.948 3.953 3.862 3.894 2,919,625 -0.05(-1.36%)
Jul 30, 2013 3.945 3.980 3.921 3.948 1,424,674 +0.01(+0.34%)
Jul 29, 2013 3.892 3.945 3.873 3.935 1,097,816 +0.04(+1.10%)
Jul 26, 2013 3.838 3.897 3.838 3.892 561,482 +0.03(+0.76%)
Jul 25, 2013 3.862 3.897 3.857 3.862 1,020,242 -0.02(-0.42%)
Jul 24, 2013 3.926 3.935 3.819 3.878 1,522,023 -0.04(-0.96%)
Jul 23, 2013 3.932 3.980 3.908 3.916 1,119,699 -0.00(-0.07%)
Jul 22, 2013 3.935 3.960 3.910 3.918 923,400 -0.02(-0.55%)
Jul 19, 2013 3.924 3.945 3.902 3.940 1,120,905 +0.00(+0.00%)
Jul 18, 2013 3.951 3.969 3.908 3.940 907,649 -0.02(-0.47%)
Jul 17, 2013 3.916 3.969 3.910 3.959 1,558,870 +0.04(+1.03%)
Jul 16, 2013 3.886 3.921 3.881 3.918 1,182,852 +0.02(+0.48%)
Jul 15, 2013 3.875 3.910 3.870 3.900 1,200,777 +0.02(+0.42%)
Jul 12, 2013 3.908 3.918 3.875 3.884 1,045,677 -0.03(-0.69%)
Jul 11, 2013 3.918 3.918 3.886 3.910 1,760,591 +0.00(+0.07%)
Jul 10, 2013 3.889 3.921 3.841 3.908 2,483,551 +0.01(+0.28%)
Jul 09, 2013 3.827 3.897 3.827 3.897 1,688,036 +0.07(+1.82%)
Jul 08, 2013 3.827 3.841 3.808 3.827 930,407 +0.01(+0.14%)
Jul 05, 2013 3.908 3.908 3.787 3.822 1,527,534 -0.05(-1.32%)
Jul 03, 2013 3.862 3.878 3.814 3.873 903,643 +0.01(+0.14%)
Jul 02, 2013 3.841 3.892 3.792 3.867 1,666,265 +0.05(+1.34%)
Jul 01, 2013 3.854 3.881 3.806 3.816 1,472,267 +0.01(+0.35%)
Jun 28, 2013 3.841 3.843 3.803 3.803 3,032,627 +0.02(+0.50%)
Jun 26, 2013 3.779 3.787 3.747 3.784 1,489,763 +0.02(+0.64%)
Jun 25, 2013 3.749 3.846 3.712 3.760 1,728,272 +0.02(+0.50%)
Jun 24, 2013 3.773 3.776 3.693 3.741 3,785,114 -0.05(-1.21%)
Jun 21, 2013 3.792 3.822 3.763 3.787 3,291,331 -0.00(-0.07%)
Jun 20, 2013 3.814 3.827 3.773 3.790 2,969,828 -0.05(-1.33%)
Jun 19, 2013 3.854 3.867 3.827 3.841 3,249,487 +0.00(+0.00%)
Jun 18, 2013 3.843 3.875 3.827 3.841 13,575,243 -0.15(-3.83%)
Jun 17, 2013 3.996 4.023 3.951 3.994 749,057 +0.03(+0.88%)
Jun 14, 2013 3.991 4.015 3.932 3.959 655,919 -0.03(-0.67%)
Jun 13, 2013 3.892 3.996 3.873 3.986 588,771 +0.09(+2.20%)
Jun 12, 2013 4.053 4.053 3.897 3.900 1,031,241 -0.18(-4.41%)
Jun 11, 2013 4.093 4.149 4.055 4.080 852,662 -0.03(-0.78%)
Jun 10, 2013 4.125 4.131 4.087 4.112 712,702 -0.00(-0.07%)
Jun 07, 2013 4.096 4.120 4.055 4.114 459,974 +0.06(+1.39%)
Jun 06, 2013 4.015 4.081 3.996 4.058 698,936 +0.04(+1.07%)
Jun 05, 2013 4.050 4.093 4.015 4.015 837,042 -0.03(-0.66%)
Jun 04, 2013 4.125 4.149 4.034 4.042 783,183 -0.08(-1.89%)
Jun 03, 2013 4.104 4.147 4.061 4.120 1,165,970 +0.03(+0.72%)
May 31, 2013 4.101 4.147 4.077 4.090 710,609 -0.02(-0.39%)
May 30, 2013 4.112 4.141 4.096 4.106 635,541 +0.00(+0.00%)
May 29, 2013 4.114 4.149 4.029 4.106 832,686 -0.02(-0.39%)
May 28, 2013 4.112 4.163 4.085 4.123 916,090 +0.06(+1.45%)
May 24, 2013 4.037 4.063 4.020 4.063 758,731 +0.03(+0.73%)
May 23, 2013 4.055 4.098 4.012 4.034 1,177,974 -0.03(-0.86%)
May 22, 2013 4.082 4.146 4.026 4.069 1,256,412 -0.02(-0.39%)
May 21, 2013 4.136 4.136 4.085 4.085 1,016,251 -0.06(-1.49%)
May 20, 2013 4.131 4.149 4.101 4.147 890,283 +0.03(+0.65%)
May 17, 2013 4.147 4.149 4.105 4.120 842,795 -0.00(-0.07%)
May 16, 2013 4.123 4.155 4.098 4.123 641,487 -0.01(-0.32%)
May 15, 2013 4.163 4.171 4.123 4.136 798,586 +0.00(+0.07%)
May 13, 2013 4.131 4.174 4.123 4.133 1,147,759 +0.01(+0.26%)
May 10, 2013 4.114 4.136 4.098 4.123 1,028,654 +0.02(+0.59%)
May 09, 2013 4.055 4.121 4.055 4.098 1,085,924 +0.05(+1.33%)
May 08, 2013 4.037 4.061 3.995 4.045 1,430,844 +0.00(+0.07%)
May 07, 2013 4.085 4.085 4.029 4.042 1,135,226 -0.05(-1.31%)
May 06, 2013 4.098 4.106 4.053 4.096 937,724 +0.02(+0.59%)
May 03, 2013 4.123 4.098 4.069 4.072 1,181,702 +0.02(+0.53%)
May 02, 2013 4.018 4.125 4.018 4.050 1,791,455 +0.04(+1.00%)
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.