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 (%)
Nov 28, 2014 15.04 15.09 14.98 15.09 214,101 +0.07(+0.47%)
Nov 26, 2014 15.00 15.02 15.02 15.02 245,700 +0.03(+0.20%)
Nov 25, 2014 14.93 15.02 14.91 14.99 269,937 +0.01(+0.07%)
Nov 24, 2014 14.95 14.99 14.87 14.98 255,359 +0.06(+0.40%)
Nov 21, 2014 15.01 15.05 14.91 14.92 237,376 -0.01(-0.07%)
Nov 20, 2014 14.92 14.96 14.90 14.93 253,298 +0.01(+0.07%)
Nov 19, 2014 15.09 15.09 14.92 14.92 293,095 -0.15(-1.00%)
Nov 18, 2014 14.95 15.09 14.92 15.07 340,333 +0.13(+0.87%)
Nov 17, 2014 14.91 14.96 14.85 14.94 306,288 +0.00(+0.00%)
Nov 14, 2014 15.00 15.00 14.90 14.94 336,404 -0.04(-0.27%)
Nov 13, 2014 14.92 15.02 14.85 14.98 522,631 +0.09(+0.60%)
Nov 12, 2014 14.78 14.97 14.77 14.89 605,296 +0.15(+1.02%)
Nov 11, 2014 14.68 14.78 14.63 14.74 449,174 +0.06(+0.41%)
Nov 10, 2014 14.65 14.75 14.61 14.68 296,530 +0.03(+0.20%)
Nov 07, 2014 14.59 14.66 14.53 14.65 344,032 +0.14(+0.96%)
Nov 06, 2014 14.59 14.74 14.41 14.51 575,254 -0.14(-0.96%)
Nov 05, 2014 14.70 14.73 14.64 14.65 254,413 -0.01(-0.07%)
Nov 04, 2014 14.70 14.72 14.60 14.66 400,537 -0.06(-0.41%)
Nov 03, 2014 14.70 14.77 14.61 14.72 423,947 +0.04(+0.27%)
Oct 31, 2014 14.66 14.70 14.57 14.68 365,903 +0.11(+0.75%)
Oct 30, 2014 14.54 14.64 14.44 14.57 691,722 +0.01(+0.07%)
Oct 29, 2014 14.53 14.58 14.48 14.56 504,022 +0.03(+0.21%)
Oct 28, 2014 14.50 14.53 14.40 14.53 561,853 +0.05(+0.35%)
Oct 27, 2014 14.43 14.45 14.45 14.48 664,492 +0.03(+0.21%)
Oct 24, 2014 14.36 14.50 14.36 14.45 653,507 +0.10(+0.70%)
Oct 23, 2014 14.35 14.50 14.30 14.35 4,561,527 -0.55(-3.69%)
Oct 22, 2014 14.85 14.97 14.80 14.90 329,386 +0.05(+0.34%)
Oct 21, 2014 14.82 14.88 14.76 14.85 264,560 +0.09(+0.61%)
Oct 20, 2014 14.67 14.73 14.63 14.76 169,707 +0.10(+0.68%)
Oct 17, 2014 14.61 14.84 14.61 14.66 254,967 +0.14(+0.96%)
Oct 16, 2014 14.20 14.63 14.07 14.52 381,773 +0.21(+1.47%)
Oct 15, 2014 14.25 14.38 13.93 14.31 497,992 -0.02(-0.14%)
Oct 14, 2014 14.44 14.51 14.25 14.33 381,481 -0.01(-0.07%)
Oct 13, 2014 14.36 14.57 14.31 14.34 375,698 -0.02(-0.14%)
Oct 10, 2014 14.60 14.63 14.46 14.36 404,392 -0.23(-1.58%)
Oct 09, 2014 14.78 14.80 14.58 14.59 382,527 -0.22(-1.49%)
Oct 08, 2014 14.88 14.88 14.62 14.81 278,487 -0.02(-0.13%)
Oct 07, 2014 14.78 14.89 14.72 14.83 325,208 +0.00(+0.00%)
Oct 06, 2014 14.83 14.89 14.75 14.83 262,102 +0.05(+0.34%)
Oct 03, 2014 14.80 14.82 14.67 14.78 279,123 +0.07(+0.48%)
Oct 02, 2014 14.78 14.88 14.53 14.71 398,810 -0.09(-0.61%)
Oct 01, 2014 14.75 14.81 14.54 14.80 485,887 +0.11(+0.75%)
Sep 30, 2014 14.82 15.01 14.69 14.69 664,052 -0.04(-0.27%)
Sep 29, 2014 14.71 14.73 14.61 14.73 514,425 -0.02(-0.14%)
Sep 26, 2014 14.65 14.75 14.61 14.75 260,949 +0.09(+0.61%)
Sep 25, 2014 14.79 14.80 14.62 14.66 323,449 -0.13(-0.88%)
Sep 24, 2014 14.72 14.80 14.69 14.79 279,953 +0.12(+0.82%)
Sep 23, 2014 14.56 14.74 14.56 14.67 362,507 +0.07(+0.48%)
Sep 22, 2014 14.71 14.72 14.57 14.60 271,108 -0.15(-1.02%)
Sep 19, 2014 14.90 14.90 14.67 14.75 406,139 -0.06(-0.41%)
Sep 18, 2014 14.97 14.98 14.81 14.81 226,517 -0.08(-0.54%)
Sep 17, 2014 14.83 14.98 14.76 14.89 385,755 +0.07(+0.47%)
Sep 16, 2014 14.76 14.88 14.76 14.82 283,300 +0.04(+0.27%)
Sep 15, 2014 14.95 14.96 14.76 14.78 282,059 -0.15(-1.00%)
Sep 12, 2014 15.02 15.10 14.92 14.93 439,837 -0.41(-2.67%)
Sep 11, 2014 15.32 15.38 15.28 15.34 327,571 +0.02(+0.13%)
Sep 10, 2014 15.29 15.42 15.27 15.32 254,466 +0.05(+0.33%)
Sep 09, 2014 15.36 15.44 15.26 15.27 302,034 -0.08(-0.52%)
Sep 08, 2014 15.40 15.41 15.30 15.35 253,145 -0.02(-0.13%)
Sep 05, 2014 15.37 15.39 15.27 15.37 353,764 +0.01(+0.07%)
Sep 04, 2014 15.44 15.46 15.29 15.36 465,162 +0.03(+0.20%)
Sep 03, 2014 15.39 15.39 15.24 15.33 337,814 +0.02(+0.13%)
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.