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 (%)
Oct 31, 2014 4.643 4.656 4.615 4.650 1,155,199 +0.03(+0.75%)
Oct 30, 2014 4.605 4.637 4.574 4.615 2,183,848 +0.00(+0.07%)
Oct 29, 2014 4.602 4.618 4.586 4.612 1,591,257 +0.01(+0.21%)
Oct 28, 2014 4.593 4.602 4.561 4.602 1,773,837 +0.02(+0.35%)
Oct 27, 2014 4.571 4.577 4.577 4.586 2,097,880 +0.01(+0.21%)
Oct 24, 2014 4.548 4.593 4.548 4.577 2,063,199 +0.03(+0.70%)
Oct 23, 2014 4.545 4.593 4.529 4.545 14,401,285 -0.17(-3.69%)
Oct 22, 2014 4.704 4.742 4.688 4.719 1,039,910 +0.02(+0.34%)
Oct 21, 2014 4.694 4.713 4.675 4.704 835,247 +0.03(+0.61%)
Oct 20, 2014 4.647 4.666 4.636 4.675 535,785 +0.03(+0.68%)
Oct 17, 2014 4.628 4.700 4.628 4.643 804,961 +0.04(+0.96%)
Oct 16, 2014 4.498 4.634 4.457 4.599 1,205,302 +0.07(+1.47%)
Oct 15, 2014 4.514 4.555 4.412 4.533 1,572,220 -0.01(-0.14%)
Oct 14, 2014 4.574 4.596 4.514 4.539 1,204,381 -0.00(-0.07%)
Oct 13, 2014 4.548 4.615 4.533 4.542 1,186,123 -0.01(-0.14%)
Oct 10, 2014 4.624 4.634 4.580 4.548 1,276,713 -0.07(-1.58%)
Oct 09, 2014 4.681 4.688 4.618 4.621 1,207,683 -0.07(-1.49%)
Oct 08, 2014 4.713 4.713 4.631 4.691 879,216 -0.01(-0.13%)
Oct 07, 2014 4.681 4.716 4.662 4.697 1,026,720 +0.00(+0.00%)
Oct 06, 2014 4.697 4.716 4.672 4.697 827,487 +0.02(+0.34%)
Oct 03, 2014 4.688 4.694 4.647 4.681 881,224 +0.02(+0.48%)
Oct 02, 2014 4.681 4.713 4.602 4.659 1,259,090 -0.03(-0.61%)
Oct 01, 2014 4.672 4.691 4.605 4.688 1,534,003 +0.03(+0.75%)
Sep 30, 2014 4.694 4.754 4.653 4.653 2,096,491 -0.01(-0.27%)
Sep 29, 2014 4.659 4.666 4.628 4.666 1,624,101 -0.01(-0.14%)
Sep 26, 2014 4.640 4.672 4.628 4.672 823,847 +0.03(+0.61%)
Sep 25, 2014 4.685 4.688 4.631 4.643 1,021,167 -0.04(-0.88%)
Sep 24, 2014 4.662 4.688 4.653 4.685 883,845 +0.04(+0.82%)
Sep 23, 2014 4.612 4.669 4.612 4.647 1,144,477 +0.02(+0.48%)
Sep 22, 2014 4.659 4.662 4.615 4.624 855,920 -0.05(-1.02%)
Sep 19, 2014 4.719 4.719 4.647 4.672 1,282,229 -0.02(-0.41%)
Sep 18, 2014 4.742 4.744 4.691 4.691 715,141 -0.03(-0.54%)
Sep 17, 2014 4.697 4.745 4.675 4.716 1,217,874 +0.02(+0.47%)
Sep 16, 2014 4.675 4.713 4.675 4.694 894,411 +0.01(+0.27%)
Sep 15, 2014 4.735 4.739 4.675 4.681 890,493 -0.05(-1.00%)
Sep 12, 2014 4.758 4.783 4.726 4.729 1,388,617 -0.02(-0.47%)
Sep 11, 2014 4.745 4.764 4.733 4.751 1,057,622 +0.01(+0.13%)
Sep 10, 2014 4.736 4.776 4.729 4.745 821,589 +0.02(+0.33%)
Sep 09, 2014 4.757 4.782 4.726 4.729 975,171 -0.02(-0.52%)
Sep 08, 2014 4.770 4.773 4.739 4.754 817,324 -0.01(-0.13%)
Sep 05, 2014 4.760 4.767 4.729 4.760 1,142,190 +0.00(+0.07%)
Sep 04, 2014 4.782 4.788 4.736 4.757 1,501,859 +0.01(+0.20%)
Sep 03, 2014 4.767 4.767 4.720 4.748 1,090,693 +0.01(+0.13%)
Sep 02, 2014 4.795 4.795 4.720 4.742 1,780,065 -0.02(-0.52%)
Aug 29, 2014 4.723 4.767 4.767 4.767 1,116,477 +0.06(+1.18%)
Aug 28, 2014 4.705 4.733 4.694 4.711 857,191 -0.01(-0.20%)
Aug 27, 2014 4.748 4.748 4.702 4.720 999,150 -0.01(-0.13%)
Aug 26, 2014 4.729 4.745 4.708 4.726 1,177,380 +0.00(+0.00%)
Aug 25, 2014 4.705 4.745 4.702 4.726 1,587,496 +0.04(+0.93%)
Aug 22, 2014 4.661 4.695 4.661 4.683 732,038 +0.01(+0.27%)
Aug 21, 2014 4.683 4.686 4.661 4.671 863,452 -0.01(-0.26%)
Aug 20, 2014 4.668 4.689 4.664 4.683 940,036 +0.01(+0.27%)
Aug 19, 2014 4.714 4.714 4.661 4.671 993,397 -0.02(-0.53%)
Aug 18, 2014 4.686 4.708 4.664 4.695 1,364,927 +0.02(+0.53%)
Aug 15, 2014 4.692 4.692 4.649 4.671 1,552,742 +0.00(+0.07%)
Aug 14, 2014 4.677 4.683 4.643 4.668 1,632,367 +0.01(+0.13%)
Aug 13, 2014 4.609 4.692 4.603 4.661 2,724,232 +0.05(+1.13%)
Aug 12, 2014 4.646 4.646 4.600 4.609 1,335,461 -0.03(-0.60%)
Aug 11, 2014 4.631 4.646 4.603 4.637 1,629,705 +0.01(+0.27%)
Aug 08, 2014 4.566 4.628 4.563 4.625 1,785,619 +0.06(+1.21%)
Aug 07, 2014 4.529 4.569 4.529 4.569 1,771,104 +0.07(+1.57%)
Aug 06, 2014 4.499 4.539 4.486 4.499 906,587 +0.01(+0.14%)
Aug 05, 2014 4.542 4.542 4.489 4.492 916,828 -0.05(-1.08%)
Aug 04, 2014 4.532 4.560 4.526 4.542 1,220,097 +0.03(+0.68%)
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.