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 30, 2012 4.026 4.080 3.975 4.077 4,975,808 +0.05(+1.34%)
Nov 29, 2012 3.991 4.034 3.991 4.023 695,053 +0.05(+1.15%)
Nov 28, 2012 4.002 4.002 3.924 3.978 438,579 -0.02(-0.54%)
Nov 27, 2012 4.002 4.026 3.959 3.999 429,281 -0.00(-0.07%)
Nov 26, 2012 3.972 4.002 3.965 4.002 422,617 +0.03(+0.74%)
Nov 23, 2012 3.986 4.020 3.959 3.972 226,165 +0.00(+0.07%)
Nov 21, 2012 3.972 4.007 3.921 3.969 337,987 +0.02(+0.48%)
Nov 20, 2012 3.994 3.994 3.844 3.951 589,006 -0.03(-0.81%)
Nov 19, 2012 3.991 3.994 3.921 3.983 657,159 +0.03(+0.75%)
Nov 16, 2012 3.859 3.988 3.787 3.953 1,149,248 +0.08(+2.08%)
Nov 15, 2012 3.679 3.875 3.679 3.873 1,091,937 +0.18(+4.87%)
Nov 14, 2012 3.800 3.824 3.693 3.693 607,355 -0.10(-2.62%)
Nov 13, 2012 3.851 3.859 3.787 3.792 457,740 -0.05(-1.33%)
Nov 12, 2012 3.865 3.878 3.827 3.843 470,537 -0.01(-0.35%)
Nov 09, 2012 3.768 3.926 3.760 3.857 853,913 +0.07(+1.92%)
Nov 08, 2012 3.854 3.884 3.634 3.784 1,822,836 -0.13(-3.36%)
Nov 07, 2012 4.034 4.034 3.859 3.916 1,008,487 -0.11(-2.80%)
Nov 06, 2012 4.010 4.034 3.983 4.029 496,255 +0.03(+0.74%)
Nov 05, 2012 4.018 4.031 3.996 3.999 321,216 -0.01(-0.20%)
Nov 02, 2012 4.031 4.034 3.991 4.007 609,153 -0.02(-0.53%)
Nov 01, 2012 4.026 4.035 3.988 4.029 576,249 +0.00(+0.07%)
Oct 31, 2012 3.986 4.053 3.964 4.026 2,023,845 +0.05(+1.22%)
Oct 26, 2012 3.916 3.978 3.978 3.978 758,835 +0.05(+1.30%)
Oct 25, 2012 3.884 3.929 3.841 3.926 765,027 +0.07(+1.74%)
Oct 24, 2012 3.867 3.894 3.859 3.859 447,887 +0.01(+0.28%)
Oct 23, 2012 3.865 3.889 3.849 3.849 595,704 -0.03(-0.69%)
Oct 19, 2012 3.886 3.945 3.857 3.875 688,004 -0.02(-0.55%)
Oct 18, 2012 3.929 3.937 3.889 3.897 643,334 -0.03(-0.82%)
Oct 17, 2012 3.892 3.929 3.859 3.929 604,782 +0.04(+1.04%)
Oct 16, 2012 3.886 3.902 3.857 3.889 781,909 +0.01(+0.21%)
Oct 15, 2012 3.921 3.932 3.859 3.881 634,093 -0.04(-1.03%)
Oct 12, 2012 3.921 3.945 3.900 3.921 1,260,098 +0.01(+0.27%)
Oct 11, 2012 3.897 3.913 3.843 3.910 657,297 +0.02(+0.48%)
Oct 10, 2012 3.875 3.921 3.819 3.892 900,448 +0.02(+0.42%)
Oct 09, 2012 3.967 3.969 3.867 3.875 896,993 -0.08(-1.90%)
Oct 08, 2012 3.961 3.978 3.940 3.951 259,471 -0.03(-0.68%)
Oct 05, 2012 3.980 3.999 3.961 3.978 491,254 +0.00(+0.00%)
Oct 04, 2012 3.961 3.988 3.937 3.978 669,618 +0.01(+0.34%)
Oct 03, 2012 3.937 3.975 3.935 3.964 613,100 +0.03(+0.75%)
Oct 02, 2012 3.975 3.983 3.935 3.935 746,980 -0.04(-1.08%)
Oct 01, 2012 3.980 4.002 3.943 3.978 729,148 -0.00(-0.07%)
Sep 28, 2012 3.972 3.986 3.959 3.980 969,108 +0.02(+0.54%)
Sep 27, 2012 3.959 3.988 3.948 3.959 1,117,145 +0.00(+0.07%)
Sep 26, 2012 3.959 3.988 3.924 3.956 1,342,062 -0.01(-0.14%)
Sep 25, 2012 3.972 4.015 3.932 3.961 14,384,874 -0.17(-4.10%)
Sep 24, 2012 4.168 4.217 4.101 4.131 341,785 -0.03(-0.77%)
Sep 21, 2012 4.166 4.251 4.125 4.163 820,573 +0.02(+0.52%)
Sep 20, 2012 4.139 4.147 4.080 4.141 415,021 +0.01(+0.13%)
Sep 19, 2012 4.050 4.160 4.050 4.136 739,503 +0.09(+2.26%)
Sep 18, 2012 4.023 4.048 3.999 4.045 470,649 +0.01(+0.27%)
Sep 17, 2012 3.988 4.039 3.978 4.034 279,644 +0.03(+0.67%)
Sep 14, 2012 4.012 4.039 3.969 4.007 591,999 +0.02(+0.40%)
Sep 13, 2012 4.002 4.050 3.935 3.991 665,518 +0.01(+0.13%)
Sep 12, 2012 3.948 4.047 3.926 3.986 1,565,386 -0.02(-0.40%)
Sep 11, 2012 3.935 4.020 3.924 4.002 1,057,343 +0.03(+0.68%)
Sep 10, 2012 3.953 4.015 3.910 3.975 976,727 +0.04(+1.09%)
Sep 07, 2012 3.948 3.956 3.900 3.932 443,270 -0.01(-0.34%)
Sep 06, 2012 3.881 3.980 3.870 3.945 1,124,346 +0.04(+1.03%)
Sep 05, 2012 3.969 3.972 3.892 3.905 584,999 -0.08(-1.96%)
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.