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 (%)
Aug 29, 2014 15.25 15.39 15.39 15.39 345,800 +0.18(+1.18%)
Aug 28, 2014 15.19 15.28 15.16 15.21 265,493 -0.03(-0.20%)
Aug 27, 2014 15.33 15.33 15.18 15.24 309,461 -0.02(-0.13%)
Aug 26, 2014 15.27 15.32 15.20 15.26 364,663 +0.00(+0.00%)
Aug 25, 2014 15.19 15.32 15.18 15.26 491,686 +0.14(+0.93%)
Aug 22, 2014 15.05 15.16 15.05 15.12 226,730 +0.04(+0.27%)
Aug 21, 2014 15.12 15.13 15.05 15.08 267,432 -0.04(-0.26%)
Aug 20, 2014 15.07 15.14 15.06 15.12 291,152 +0.04(+0.27%)
Aug 19, 2014 15.22 15.22 15.05 15.08 307,679 -0.08(-0.53%)
Aug 18, 2014 15.13 15.20 15.06 15.16 422,751 -0.04(-0.26%)
Aug 15, 2014 15.27 15.27 15.13 15.20 477,125 +0.01(+0.07%)
Aug 14, 2014 15.22 15.24 15.11 15.19 501,592 +0.02(+0.13%)
Aug 13, 2014 15.00 15.27 14.98 15.17 837,099 +0.17(+1.13%)
Aug 12, 2014 15.12 15.12 14.97 15.00 410,359 -0.09(-0.60%)
Aug 11, 2014 15.07 15.12 14.98 15.09 500,774 +0.04(+0.27%)
Aug 08, 2014 14.86 15.06 14.85 15.05 548,683 +0.18(+1.21%)
Aug 07, 2014 14.74 14.87 14.74 14.87 544,223 +0.23(+1.57%)
Aug 06, 2014 14.64 14.77 14.60 14.64 278,575 +0.02(+0.14%)
Aug 05, 2014 14.78 14.78 14.61 14.62 281,722 -0.16(-1.08%)
Aug 04, 2014 14.75 14.84 14.73 14.78 374,910 +0.10(+0.68%)
Aug 01, 2014 14.46 14.78 14.46 14.68 654,370 +0.20(+1.38%)
Jul 31, 2014 14.73 14.76 14.46 14.48 539,610 -0.27(-1.83%)
Jul 30, 2014 14.80 14.89 14.75 14.75 276,639 -0.04(-0.27%)
Jul 29, 2014 14.82 14.91 14.77 14.79 260,025 -0.03(-0.20%)
Jul 28, 2014 14.91 14.91 14.77 14.82 184,011 -0.04(-0.27%)
Jul 25, 2014 14.82 14.91 14.77 14.86 236,434 +0.06(+0.41%)
Jul 24, 2014 14.79 14.87 14.76 14.80 218,075 +0.04(+0.27%)
Jul 23, 2014 14.75 14.79 14.70 14.76 170,830 +0.06(+0.41%)
Jul 22, 2014 14.75 14.85 14.70 14.70 276,480 -0.04(-0.27%)
Jul 21, 2014 14.77 14.85 14.72 14.74 359,608 +0.01(+0.07%)
Jul 18, 2014 14.70 14.84 14.67 14.73 392,471 +0.06(+0.41%)
Jul 17, 2014 14.85 14.89 14.65 14.67 381,770 -0.18(-1.21%)
Jul 16, 2014 14.89 14.93 14.80 14.85 340,155 -0.03(-0.20%)
Jul 15, 2014 14.81 14.90 14.80 14.88 285,647 +0.03(+0.20%)
Jul 14, 2014 14.92 14.94 14.85 14.85 346,072 -0.02(-0.13%)
Jul 11, 2014 14.84 14.89 14.75 14.87 331,309 +0.07(+0.47%)
Jul 10, 2014 14.85 14.85 14.72 14.80 348,991 -0.08(-0.54%)
Jul 09, 2014 14.74 14.93 14.74 14.88 477,123 +0.14(+0.95%)
Jul 08, 2014 14.80 14.85 14.70 14.74 438,473 -0.06(-0.41%)
Jul 07, 2014 14.91 14.92 14.77 14.80 562,549 -0.09(-0.60%)
Jul 03, 2014 14.99 14.89 14.89 14.89 215,700 -0.04(-0.27%)
Jul 02, 2014 14.92 15.03 14.83 14.93 619,520 +0.01(+0.07%)
Jul 01, 2014 14.91 14.99 14.87 14.92 711,334 +0.06(+0.40%)
Jun 30, 2014 14.88 14.90 14.75 14.86 875,957 -0.03(-0.20%)
Jun 27, 2014 14.60 14.90 14.59 14.89 5,852,476 +0.31(+2.13%)
Jun 26, 2014 14.41 14.68 14.41 14.58 904,980 +0.13(+0.90%)
Jun 25, 2014 14.34 14.46 14.32 14.45 547,250 +0.11(+0.77%)
Jun 24, 2014 14.37 14.44 14.32 14.34 527,108 -0.03(-0.21%)
Jun 23, 2014 14.36 14.42 14.32 14.37 446,967 +0.00(+0.00%)
Jun 20, 2014 14.41 14.43 14.32 14.37 692,357 -0.03(-0.21%)
Jun 19, 2014 14.45 14.45 14.32 14.40 361,824 +0.00(+0.00%)
Jun 18, 2014 14.41 14.49 14.32 14.40 493,914 +0.03(+0.21%)
Jun 17, 2014 14.38 14.49 14.34 14.37 795,696 +0.01(+0.07%)
Jun 16, 2014 14.32 14.39 14.30 14.36 541,625 +0.04(+0.28%)
Jun 13, 2014 14.40 14.44 14.30 14.32 494,868 -0.04(-0.28%)
Jun 12, 2014 14.29 14.53 14.20 14.36 1,111,428 -0.10(-0.69%)
Jun 11, 2014 14.40 14.53 14.31 14.46 1,012,081 +0.06(+0.42%)
Jun 10, 2014 14.45 14.46 14.36 14.40 321,931 +0.05(+0.35%)
Jun 06, 2014 14.29 14.43 14.25 14.35 331,165 +0.09(+0.63%)
Jun 05, 2014 14.21 14.28 14.11 14.26 455,351 +0.07(+0.49%)
Jun 04, 2014 14.28 14.28 14.10 14.19 396,571 -0.05(-0.35%)
Jun 03, 2014 14.16 14.25 14.10 14.24 345,202 +0.07(+0.49%)
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.