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 30, 2013 4.002 4.002 3.950 3.975 1,120,040 -0.01(-0.34%)
Aug 29, 2013 3.946 3.994 3.943 3.989 581,844 +0.03(+0.82%)
Aug 28, 2013 3.929 3.965 3.927 3.956 552,546 +0.02(+0.62%)
Aug 27, 2013 3.946 3.981 3.932 3.932 663,604 -0.04(-1.02%)
Aug 26, 2013 3.994 3.994 3.951 3.973 773,070 -0.01(-0.20%)
Aug 23, 2013 3.951 3.984 3.927 3.981 408,290 +0.03(+0.68%)
Aug 22, 2013 3.938 3.997 3.929 3.954 885,336 +0.01(+0.34%)
Aug 21, 2013 3.967 3.975 3.938 3.940 553,883 -0.02(-0.61%)
Aug 20, 2013 3.921 3.986 3.921 3.965 643,198 +0.04(+1.11%)
Aug 19, 2013 3.913 3.962 3.913 3.921 1,675,459 -0.00(-0.07%)
Aug 16, 2013 3.908 3.967 3.902 3.924 725,239 +0.02(+0.49%)
Aug 15, 2013 3.926 3.972 3.897 3.905 949,382 -0.04(-1.02%)
Aug 14, 2013 3.953 3.961 3.918 3.945 1,066,122 +0.02(+0.48%)
Aug 13, 2013 3.959 3.961 3.900 3.926 719,419 -0.01(-0.34%)
Aug 12, 2013 3.948 3.961 3.908 3.940 822,081 -0.01(-0.20%)
Aug 09, 2013 3.908 3.953 3.894 3.948 1,228,673 +0.05(+1.17%)
Aug 08, 2013 3.894 3.956 3.886 3.902 1,089,405 +0.04(+1.11%)
Aug 07, 2013 3.881 3.926 3.843 3.859 1,036,257 -0.04(-1.03%)
Aug 06, 2013 3.897 3.921 3.859 3.900 721,515 +0.00(+0.07%)
Aug 05, 2013 3.881 3.897 3.870 3.897 588,071 +0.00(+0.07%)
Aug 02, 2013 3.881 3.894 3.851 3.894 715,431 +0.01(+0.35%)
Aug 01, 2013 3.921 3.937 3.862 3.881 907,370 -0.01(-0.34%)
Jul 31, 2013 3.948 3.953 3.862 3.894 2,919,625 -0.05(-1.36%)
Jul 30, 2013 3.945 3.980 3.921 3.948 1,424,674 +0.01(+0.34%)
Jul 29, 2013 3.892 3.945 3.873 3.935 1,097,816 +0.04(+1.10%)
Jul 26, 2013 3.838 3.897 3.838 3.892 561,482 +0.03(+0.76%)
Jul 25, 2013 3.862 3.897 3.857 3.862 1,020,242 -0.02(-0.42%)
Jul 24, 2013 3.926 3.935 3.819 3.878 1,522,023 -0.04(-0.96%)
Jul 23, 2013 3.932 3.980 3.908 3.916 1,119,699 -0.00(-0.07%)
Jul 22, 2013 3.935 3.960 3.910 3.918 923,400 -0.02(-0.55%)
Jul 19, 2013 3.924 3.945 3.902 3.940 1,120,905 +0.00(+0.00%)
Jul 18, 2013 3.951 3.969 3.908 3.940 907,649 -0.02(-0.47%)
Jul 17, 2013 3.916 3.969 3.910 3.959 1,558,870 +0.04(+1.03%)
Jul 16, 2013 3.886 3.921 3.881 3.918 1,182,852 +0.02(+0.48%)
Jul 15, 2013 3.875 3.910 3.870 3.900 1,200,777 +0.02(+0.42%)
Jul 12, 2013 3.908 3.918 3.875 3.884 1,045,677 -0.03(-0.69%)
Jul 11, 2013 3.918 3.918 3.886 3.910 1,760,591 +0.00(+0.07%)
Jul 10, 2013 3.889 3.921 3.841 3.908 2,483,551 +0.01(+0.28%)
Jul 09, 2013 3.827 3.897 3.827 3.897 1,688,036 +0.07(+1.82%)
Jul 08, 2013 3.827 3.841 3.808 3.827 930,407 +0.01(+0.14%)
Jul 05, 2013 3.908 3.908 3.787 3.822 1,527,534 -0.05(-1.32%)
Jul 03, 2013 3.862 3.878 3.814 3.873 903,643 +0.01(+0.14%)
Jul 02, 2013 3.841 3.892 3.792 3.867 1,666,265 +0.05(+1.34%)
Jul 01, 2013 3.854 3.881 3.806 3.816 1,472,267 +0.01(+0.35%)
Jun 28, 2013 3.841 3.843 3.803 3.803 3,032,627 +0.02(+0.50%)
Jun 26, 2013 3.779 3.787 3.747 3.784 1,489,763 +0.02(+0.64%)
Jun 25, 2013 3.749 3.846 3.712 3.760 1,728,272 +0.02(+0.50%)
Jun 24, 2013 3.773 3.776 3.693 3.741 3,785,114 -0.05(-1.21%)
Jun 21, 2013 3.792 3.822 3.763 3.787 3,291,331 -0.00(-0.07%)
Jun 20, 2013 3.814 3.827 3.773 3.790 2,969,828 -0.05(-1.33%)
Jun 19, 2013 3.854 3.867 3.827 3.841 3,249,487 +0.00(+0.00%)
Jun 18, 2013 3.843 3.875 3.827 3.841 13,575,243 -0.15(-3.83%)
Jun 17, 2013 3.996 4.023 3.951 3.994 749,057 +0.03(+0.88%)
Jun 14, 2013 3.991 4.015 3.932 3.959 655,919 -0.03(-0.67%)
Jun 13, 2013 3.892 3.996 3.873 3.986 588,771 +0.09(+2.20%)
Jun 12, 2013 4.053 4.053 3.897 3.900 1,031,241 -0.18(-4.41%)
Jun 11, 2013 4.093 4.149 4.055 4.080 852,662 -0.03(-0.78%)
Jun 10, 2013 4.125 4.131 4.087 4.112 712,702 -0.00(-0.07%)
Jun 07, 2013 4.096 4.120 4.055 4.114 459,974 +0.06(+1.39%)
Jun 06, 2013 4.015 4.081 3.996 4.058 698,936 +0.04(+1.07%)
Jun 05, 2013 4.050 4.093 4.015 4.015 837,042 -0.03(-0.66%)
Jun 04, 2013 4.125 4.149 4.034 4.042 783,183 -0.08(-1.89%)
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.