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 30, 2015 4.565 4.565 4.521 4.549 889,193 -0.03(-0.75%)
Jan 29, 2015 4.518 4.587 4.502 4.584 1,074,480 +0.06(+1.25%)
Jan 28, 2015 4.562 4.562 4.524 4.527 660,586 -0.03(-0.62%)
Jan 27, 2015 4.524 4.559 4.518 4.555 771,621 -0.00(-0.07%)
Jan 26, 2015 4.587 4.590 4.533 4.559 1,410,141 -0.03(-0.62%)
Jan 23, 2015 4.628 4.649 4.562 4.587 1,086,455 -0.03(-0.75%)
Jan 22, 2015 4.565 4.653 4.533 4.621 1,439,609 +0.06(+1.24%)
Jan 21, 2015 4.533 4.565 4.518 4.565 741,024 +0.04(+0.83%)
Jan 20, 2015 4.555 4.584 4.505 4.527 1,206,947 -0.03(-0.62%)
Jan 16, 2015 4.505 4.602 4.468 4.555 1,846,289 +0.00(+0.07%)
Jan 15, 2015 4.584 4.612 4.543 4.552 1,058,616 -0.03(-0.75%)
Jan 14, 2015 4.565 4.621 4.565 4.587 755,409 -0.02(-0.48%)
Jan 13, 2015 4.646 4.668 4.577 4.609 672,386 -0.02(-0.41%)
Jan 12, 2015 4.618 4.628 4.601 4.628 517,326 +0.00(+0.00%)
Jan 09, 2015 4.634 4.649 4.609 4.628 530,264 -0.03(-0.54%)
Jan 08, 2015 4.631 4.665 4.612 4.653 897,981 +0.04(+0.95%)
Jan 07, 2015 4.587 4.643 4.587 4.609 836,667 +0.04(+0.96%)
Jan 06, 2015 4.653 4.678 4.565 4.565 688,600 -0.10(-2.15%)
Jan 05, 2015 4.634 4.700 4.631 4.665 908,783 -0.00(-0.07%)
Jan 02, 2015 4.678 4.690 4.618 4.668 805,414 -0.02(-0.40%)
Dec 31, 2014 4.690 4.687 4.687 4.687 1,240,874 +0.00(+0.07%)
Dec 30, 2014 4.684 4.687 4.637 4.684 1,067,745 +0.00(+0.00%)
Dec 29, 2014 4.668 4.699 4.663 4.684 660,940 -0.00(-0.07%)
Dec 26, 2014 4.671 4.706 4.653 4.687 575,685 +0.03(+0.61%)
Dec 24, 2014 4.684 4.659 4.659 4.659 606,253 -0.02(-0.40%)
Dec 23, 2014 4.643 4.706 4.609 4.678 1,072,354 +0.04(+0.88%)
Dec 22, 2014 4.618 4.643 4.596 4.637 843,077 +0.02(+0.41%)
Dec 19, 2014 4.700 4.700 4.609 4.618 1,175,015 -0.08(-1.67%)
Dec 18, 2014 4.511 4.703 4.511 4.697 2,608,762 +0.23(+5.05%)
Dec 17, 2014 4.427 4.502 4.395 4.471 1,494,159 +0.03(+0.78%)
Dec 16, 2014 4.461 4.502 4.433 4.436 1,807,906 -0.04(-0.98%)
Dec 15, 2014 4.477 4.574 4.474 4.480 1,877,960 +0.02(+0.49%)
Dec 12, 2014 4.471 4.486 4.395 4.458 2,407,867 -0.01(-0.14%)
Dec 11, 2014 4.535 4.548 4.464 4.464 1,198,929 -0.06(-1.22%)
Dec 10, 2014 4.550 4.581 4.520 4.520 2,047,715 -0.04(-0.81%)
Dec 09, 2014 4.504 4.572 4.458 4.556 1,231,784 +0.03(+0.75%)
Dec 08, 2014 4.615 4.615 4.495 4.523 1,530,570 -0.08(-1.80%)
Dec 05, 2014 4.618 4.633 4.590 4.605 1,737,885 -0.01(-0.13%)
Dec 04, 2014 4.618 4.624 4.596 4.611 850,313 +0.00(+0.00%)
Dec 03, 2014 4.590 4.611 4.559 4.611 814,906 +0.02(+0.33%)
Dec 02, 2014 4.566 4.627 4.552 4.596 1,240,589 +0.03(+0.60%)
Dec 01, 2014 4.602 4.624 4.544 4.569 1,935,806 -0.06(-1.19%)
Nov 28, 2014 4.608 4.624 4.590 4.624 698,742 +0.02(+0.47%)
Nov 26, 2014 4.596 4.602 4.602 4.602 801,868 +0.01(+0.20%)
Nov 25, 2014 4.575 4.602 4.569 4.593 880,968 +0.00(+0.07%)
Nov 24, 2014 4.581 4.593 4.556 4.590 833,392 +0.02(+0.40%)
Nov 21, 2014 4.599 4.611 4.569 4.572 774,702 -0.00(-0.07%)
Nov 20, 2014 4.572 4.584 4.566 4.575 826,665 +0.00(+0.07%)
Nov 19, 2014 4.624 4.624 4.572 4.572 956,547 -0.05(-1.00%)
Nov 18, 2014 4.581 4.624 4.572 4.618 1,110,714 +0.04(+0.87%)
Nov 17, 2014 4.569 4.584 4.550 4.578 999,604 +0.00(+0.00%)
Nov 14, 2014 4.596 4.596 4.566 4.578 1,097,891 -0.01(-0.27%)
Nov 13, 2014 4.572 4.602 4.550 4.590 1,705,663 +0.03(+0.60%)
Nov 12, 2014 4.529 4.587 4.526 4.562 1,975,449 +0.05(+1.02%)
Nov 11, 2014 4.498 4.529 4.483 4.516 1,465,928 +0.02(+0.41%)
Nov 10, 2014 4.489 4.520 4.477 4.498 967,758 +0.01(+0.20%)
Nov 07, 2014 4.471 4.492 4.452 4.489 1,122,786 +0.04(+0.96%)
Nov 06, 2014 4.471 4.516 4.415 4.446 1,877,404 -0.04(-0.96%)
Nov 05, 2014 4.504 4.513 4.486 4.489 830,304 -0.00(-0.07%)
Nov 04, 2014 4.504 4.510 4.474 4.492 1,307,196 -0.02(-0.41%)
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.