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 (%)
Sep 30, 2015 4.576 4.657 4.552 4.572 3,126,997 +0.04(+0.82%)
Sep 29, 2015 4.488 4.673 4.461 4.535 3,779,889 +0.05(+1.05%)
Sep 28, 2015 4.727 4.741 4.468 4.488 4,936,595 -0.26(-5.46%)
Sep 25, 2015 4.795 4.808 4.734 4.747 1,862,501 -0.04(-0.77%)
Sep 24, 2015 4.774 4.801 4.724 4.784 1,540,219 -0.01(-0.14%)
Sep 23, 2015 4.784 4.795 4.744 4.791 1,808,524 +0.02(+0.35%)
Sep 22, 2015 4.683 4.774 4.677 4.774 11,019,558 -0.10(-2.14%)
Sep 21, 2015 4.848 4.909 4.838 4.879 449,483 +0.05(+1.12%)
Sep 18, 2015 4.848 4.885 4.825 4.825 694,670 -0.03(-0.62%)
Sep 17, 2015 4.906 4.906 4.845 4.855 584,377 -0.04(-0.76%)
Sep 16, 2015 4.862 4.909 4.862 4.892 341,674 +0.02(+0.48%)
Sep 15, 2015 4.879 4.926 4.852 4.869 493,777 -0.01(-0.28%)
Sep 14, 2015 4.892 4.939 4.872 4.882 563,599 -0.01(-0.21%)
Sep 11, 2015 4.839 4.905 4.807 4.892 717,697 +0.05(+1.09%)
Sep 10, 2015 4.839 4.862 4.810 4.839 746,590 +0.00(+0.07%)
Sep 09, 2015 4.866 4.869 4.826 4.836 360,529 -0.01(-0.27%)
Sep 08, 2015 4.866 4.882 4.826 4.849 669,904 +0.02(+0.48%)
Sep 04, 2015 4.849 4.826 4.826 4.826 363,476 -0.04(-0.81%)
Sep 03, 2015 4.843 4.882 4.830 4.866 402,388 +0.01(+0.14%)
Sep 02, 2015 4.843 4.876 4.823 4.859 800,658 +0.05(+0.96%)
Sep 01, 2015 4.820 4.846 4.784 4.813 399,024 -0.05(-1.08%)
Aug 31, 2015 4.882 4.882 4.816 4.866 406,938 -0.01(-0.20%)
Aug 28, 2015 4.876 4.912 4.853 4.876 668,401 -0.01(-0.20%)
Aug 27, 2015 4.886 4.909 4.833 4.886 501,902 +0.04(+0.75%)
Aug 26, 2015 4.833 4.872 4.744 4.849 792,923 +0.08(+1.58%)
Aug 25, 2015 4.820 4.833 4.767 4.774 665,998 +0.05(+0.97%)
Aug 24, 2015 4.744 4.839 4.639 4.728 1,390,017 -0.11(-2.18%)
Aug 21, 2015 4.856 4.889 4.823 4.833 1,065,175 -0.02(-0.41%)
Aug 20, 2015 4.853 4.882 4.807 4.853 535,369 -0.01(-0.20%)
Aug 19, 2015 4.892 4.904 4.800 4.862 638,116 -0.05(-1.00%)
Aug 18, 2015 4.909 4.941 4.899 4.912 461,870 +0.01(+0.13%)
Aug 17, 2015 4.876 4.915 4.872 4.905 575,208 +0.02(+0.34%)
Aug 14, 2015 4.892 4.905 4.869 4.889 562,856 -0.01(-0.13%)
Aug 13, 2015 4.853 4.895 4.833 4.895 967,994 +0.06(+1.15%)
Aug 12, 2015 4.790 4.849 4.761 4.839 739,232 +0.03(+0.55%)
Aug 11, 2015 4.859 4.859 4.741 4.813 491,338 -0.05(-1.01%)
Aug 10, 2015 4.879 4.922 4.784 4.862 827,899 -0.00(-0.07%)
Aug 07, 2015 4.813 4.876 4.797 4.866 544,716 +0.05(+1.09%)
Aug 06, 2015 4.767 4.830 4.761 4.813 726,992 +0.03(+0.55%)
Aug 05, 2015 4.816 4.839 4.754 4.787 424,233 -0.01(-0.14%)
Aug 04, 2015 4.764 4.807 4.757 4.793 270,758 +0.03(+0.55%)
Aug 03, 2015 4.764 4.777 4.721 4.767 380,464 -0.00(-0.07%)
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%)
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.