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 (%)
Feb 28, 2014 4.232 4.283 4.223 4.260 1,491,868 +0.03(+0.67%)
Feb 27, 2014 4.252 4.314 4.211 4.232 2,012,288 -0.01(-0.33%)
Feb 26, 2014 4.232 4.271 4.215 4.246 722,435 +0.02(+0.54%)
Feb 25, 2014 4.308 4.308 4.218 4.223 830,879 -0.09(-1.98%)
Feb 24, 2014 4.286 4.342 4.284 4.308 986,352 +0.01(+0.33%)
Feb 21, 2014 4.254 4.300 4.254 4.294 793,432 +0.05(+1.27%)
Feb 20, 2014 4.226 4.257 4.209 4.240 570,040 +0.02(+0.54%)
Feb 19, 2014 4.288 4.297 4.209 4.218 990,333 -0.07(-1.65%)
Feb 18, 2014 4.271 4.310 4.254 4.288 767,197 +0.03(+0.73%)
Feb 14, 2014 4.257 4.257 4.257 4.257 580,684 +0.01(+0.20%)
Feb 13, 2014 4.198 4.254 4.164 4.249 584,252 +0.04(+1.01%)
Feb 12, 2014 4.195 4.232 4.186 4.206 604,602 +0.03(+0.61%)
Feb 11, 2014 4.175 4.195 4.155 4.181 726,454 +0.01(+0.34%)
Feb 10, 2014 4.178 4.184 4.155 4.167 832,740 -0.00(-0.07%)
Feb 07, 2014 4.169 4.181 4.147 4.169 967,024 +0.01(+0.20%)
Feb 06, 2014 4.141 4.184 4.140 4.161 1,001,202 +0.02(+0.55%)
Feb 05, 2014 4.133 4.169 4.130 4.138 919,861 -0.01(-0.27%)
Feb 04, 2014 4.172 4.182 4.150 4.150 1,209,117 -0.02(-0.48%)
Feb 03, 2014 4.192 4.209 4.169 4.169 1,559,844 -0.02(-0.54%)
Jan 31, 2014 4.155 4.215 4.152 4.192 1,437,216 +0.00(+0.07%)
Jan 30, 2014 4.172 4.213 4.172 4.189 1,473,644 +0.02(+0.48%)
Jan 29, 2014 4.124 4.195 4.113 4.169 7,398,204 -0.09(-2.07%)
Jan 28, 2014 4.209 4.269 4.195 4.257 1,138,356 +0.04(+0.94%)
Jan 27, 2014 4.266 4.277 4.184 4.218 975,895 -0.02(-0.40%)
Jan 24, 2014 4.252 4.263 4.184 4.235 1,091,073 -0.03(-0.60%)
Jan 23, 2014 4.297 4.311 4.254 4.260 1,285,776 -0.03(-0.73%)
Jan 22, 2014 4.303 4.325 4.271 4.291 1,259,930 +0.01(+0.20%)
Jan 21, 2014 4.277 4.323 4.263 4.283 1,477,857 +0.03(+0.60%)
Jan 17, 2014 4.254 4.257 4.257 4.257 738,636 +0.01(+0.27%)
Jan 16, 2014 4.240 4.258 4.206 4.246 760,150 -0.01(-0.27%)
Jan 15, 2014 4.218 4.271 4.213 4.257 848,031 +0.04(+0.94%)
Jan 14, 2014 4.226 4.232 4.186 4.218 1,047,386 +0.01(+0.34%)
Jan 13, 2014 4.203 4.240 4.184 4.203 760,594 -0.01(-0.34%)
Jan 10, 2014 4.220 4.220 4.186 4.218 1,129,461 -0.01(-0.27%)
Jan 09, 2014 4.220 4.240 4.195 4.229 791,511 +0.01(+0.13%)
Jan 08, 2014 4.249 4.254 4.198 4.223 757,033 -0.03(-0.73%)
Jan 07, 2014 4.249 4.280 4.232 4.254 1,172,665 +0.01(+0.20%)
Jan 06, 2014 4.243 4.269 4.220 4.246 1,333,409 +0.01(+0.27%)
Jan 03, 2014 4.240 4.266 4.206 4.235 914,808 -0.01(-0.27%)
Jan 02, 2014 4.252 4.277 4.223 4.246 862,173 -0.02(-0.47%)
Dec 31, 2013 4.269 4.266 4.266 4.266 1,102,489 +0.04(+1.01%)
Dec 30, 2013 4.254 4.277 4.203 4.223 595,086 -0.02(-0.47%)
Dec 27, 2013 4.266 4.266 4.212 4.243 573,833 -0.00(-0.07%)
Dec 26, 2013 4.308 4.323 4.243 4.246 701,595 -0.06(-1.45%)
Dec 24, 2013 4.277 4.320 4.277 4.308 403,450 +0.02(+0.46%)
Dec 23, 2013 4.252 4.300 4.229 4.288 1,201,198 +0.05(+1.27%)
Dec 20, 2013 4.206 4.235 4.198 4.235 1,992,456 +0.04(+1.02%)
Dec 19, 2013 4.229 4.243 4.192 4.192 773,745 -0.04(-1.00%)
Dec 18, 2013 4.232 4.257 4.203 4.235 1,474,367 +0.01(+0.27%)
Dec 17, 2013 4.198 4.237 4.186 4.223 1,784,661 +0.03(+0.61%)
Dec 16, 2013 4.178 4.206 4.150 4.198 1,112,280 +0.05(+1.16%)
Dec 13, 2013 4.130 4.203 4.113 4.150 1,180,890 +0.02(+0.55%)
Dec 12, 2013 4.166 4.185 4.124 4.127 1,743,202 -0.03(-0.73%)
Dec 11, 2013 4.157 4.185 4.146 4.157 1,637,138 +0.01(+0.13%)
Dec 10, 2013 4.141 4.171 4.119 4.152 1,496,332 +0.01(+0.20%)
Dec 09, 2013 4.157 4.157 4.110 4.143 894,130 -0.01(-0.20%)
Dec 06, 2013 4.082 4.155 4.077 4.152 1,103,861 +0.06(+1.56%)
Dec 05, 2013 4.082 4.124 4.066 4.088 968,171 +0.02(+0.41%)
Dec 04, 2013 4.074 4.088 4.041 4.071 1,117,341 -0.01(-0.14%)
Dec 03, 2013 4.105 4.132 4.046 4.077 1,137,680 -0.02(-0.47%)
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.