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, 2015 4.731 4.784 4.711 4.770 536,373 +0.05(+0.97%)
Jul 30, 2015 4.777 4.810 4.701 4.724 646,109 -0.05(-1.10%)
Jul 29, 2015 4.747 4.790 4.734 4.777 292,703 +0.03(+0.62%)
Jul 28, 2015 4.688 4.757 4.688 4.747 421,614 +0.06(+1.19%)
Jul 27, 2015 4.715 4.764 4.678 4.692 725,450 -0.05(-0.97%)
Jul 24, 2015 4.764 4.807 4.731 4.738 653,120 -0.03(-0.55%)
Jul 23, 2015 4.787 4.810 4.756 4.764 435,454 -0.03(-0.69%)
Jul 22, 2015 4.899 4.899 4.787 4.797 667,963 -0.12(-2.34%)
Jul 21, 2015 4.839 4.928 4.813 4.912 1,018,279 +0.08(+1.63%)
Jul 20, 2015 4.866 4.879 4.823 4.833 467,567 -0.03(-0.54%)
Jul 17, 2015 4.866 4.876 4.820 4.859 315,123 -0.01(-0.14%)
Jul 16, 2015 4.833 4.876 4.833 4.866 421,447 +0.02(+0.48%)
Jul 15, 2015 4.830 4.866 4.800 4.843 454,856 +0.02(+0.41%)
Jul 14, 2015 4.807 4.833 4.777 4.823 434,906 +0.02(+0.34%)
Jul 13, 2015 4.833 4.846 4.790 4.807 600,350 -0.01(-0.14%)
Jul 10, 2015 4.757 4.839 4.726 4.813 582,569 +0.09(+1.81%)
Jul 09, 2015 4.784 4.784 4.715 4.728 734,003 -0.03(-0.55%)
Jul 08, 2015 4.741 4.761 4.701 4.754 378,176 -0.01(-0.21%)
Jul 07, 2015 4.754 4.770 4.682 4.764 849,416 +0.01(+0.28%)
Jul 06, 2015 4.767 4.767 4.734 4.751 498,583 -0.03(-0.62%)
Jul 02, 2015 4.833 4.780 4.780 4.780 502,784 -0.05(-0.95%)
Jul 01, 2015 4.793 4.832 4.744 4.826 688,698 +0.06(+1.31%)
Jun 30, 2015 4.866 4.872 4.764 4.764 1,203,673 -0.02(-0.41%)
Jun 29, 2015 4.784 4.843 4.764 4.784 1,052,582 -0.04(-0.75%)
Jun 26, 2015 4.853 4.876 4.820 4.820 509,758 -0.04(-0.74%)
Jun 25, 2015 4.859 4.876 4.827 4.856 552,289 +0.01(+0.20%)
Jun 24, 2015 4.810 4.852 4.810 4.846 582,347 +0.02(+0.41%)
Jun 23, 2015 4.853 4.879 4.810 4.826 622,618 -0.04(-0.74%)
Jun 22, 2015 4.836 4.866 4.836 4.862 526,998 +0.03(+0.54%)
Jun 19, 2015 4.826 4.876 4.813 4.836 784,857 +0.01(+0.14%)
Jun 18, 2015 4.800 4.843 4.800 4.830 450,072 +0.02(+0.41%)
Jun 17, 2015 4.800 4.839 4.800 4.810 517,201 +0.02(+0.34%)
Jun 16, 2015 4.787 4.810 4.754 4.793 807,557 +0.00(+0.00%)
Jun 15, 2015 4.833 4.833 4.774 4.793 759,012 -0.03(-0.55%)
Jun 12, 2015 4.807 4.830 4.764 4.820 995,460 +0.05(+1.10%)
Jun 11, 2015 4.790 4.799 4.758 4.767 893,421 -0.00(-0.07%)
Jun 10, 2015 4.802 4.835 4.761 4.770 1,643,737 -0.04(-0.74%)
Jun 09, 2015 4.819 4.841 4.780 4.806 607,436 -0.01(-0.13%)
Jun 08, 2015 4.831 4.841 4.796 4.812 489,507 -0.02(-0.33%)
Jun 05, 2015 4.838 4.841 4.775 4.828 719,170 +0.01(+0.20%)
Jun 04, 2015 4.841 4.841 4.812 4.819 615,527 -0.02(-0.46%)
Jun 03, 2015 4.828 4.851 4.819 4.841 663,463 +0.01(+0.13%)
Jun 02, 2015 4.825 4.860 4.825 4.835 646,700 +0.01(+0.20%)
Jun 01, 2015 4.860 4.867 4.812 4.825 757,811 -0.03(-0.66%)
May 29, 2015 4.867 4.876 4.841 4.857 605,151 -0.01(-0.13%)
May 28, 2015 4.847 4.880 4.831 4.864 737,191 +0.02(+0.46%)
May 27, 2015 4.809 4.851 4.809 4.841 519,762 -0.01(-0.13%)
May 26, 2015 4.857 4.857 4.815 4.847 480,480 +0.01(+0.20%)
May 22, 2015 4.828 4.838 4.838 4.838 583,992 +0.02(+0.40%)
May 21, 2015 4.835 4.835 4.806 4.819 761,898 -0.01(-0.20%)
May 20, 2015 4.838 4.838 4.815 4.828 580,048 +0.00(+0.07%)
May 19, 2015 4.809 4.841 4.790 4.825 860,561 +0.02(+0.40%)
May 18, 2015 4.783 4.815 4.770 4.806 696,084 +0.02(+0.40%)
May 15, 2015 4.799 4.799 4.751 4.786 465,774 +0.01(+0.20%)
May 14, 2015 4.790 4.793 4.767 4.777 570,314 +0.02(+0.34%)
May 13, 2015 4.696 4.819 4.696 4.761 1,359,258 +0.06(+1.23%)
May 12, 2015 4.719 4.719 4.674 4.703 666,349 -0.02(-0.41%)
May 11, 2015 4.713 4.751 4.706 4.722 759,452 +0.02(+0.48%)
May 08, 2015 4.738 4.738 4.690 4.700 486,124 -0.01(-0.14%)
May 07, 2015 4.696 4.716 4.680 4.706 536,000 +0.02(+0.34%)
May 06, 2015 4.754 4.786 4.658 4.690 1,058,925 -0.07(-1.55%)
May 05, 2015 4.786 4.786 4.748 4.764 488,212 -0.02(-0.47%)
May 04, 2015 4.774 4.786 4.735 4.786 460,451 +0.01(+0.27%)
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.