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 (%)
Dec 30, 2011 3.550 3.602 3.537 3.602 291,161 +0.07(+2.05%)
Dec 29, 2011 3.513 3.532 3.502 3.529 62,348 +0.02(+0.46%)
Dec 28, 2011 3.537 3.559 3.499 3.513 96,693 -0.05(-1.28%)
Dec 27, 2011 3.502 3.559 3.502 3.559 49,908 +0.04(+1.14%)
Dec 23, 2011 3.540 3.553 3.518 3.518 79,815 -0.02(-0.68%)
Dec 21, 2011 3.494 3.559 3.491 3.542 59,545 +0.01(+0.38%)
Dec 20, 2011 3.516 3.599 3.502 3.529 166,504 +0.03(+1.00%)
Dec 19, 2011 3.513 3.518 3.489 3.494 114,171 +0.00(+0.00%)
Dec 16, 2011 3.542 3.599 3.488 3.494 461,739 -0.04(-1.06%)
Dec 15, 2011 3.516 3.580 3.491 3.532 129,888 -0.01(-0.15%)
Dec 14, 2011 3.491 3.545 3.478 3.537 160,882 +0.03(+0.77%)
Dec 13, 2011 3.491 3.545 3.481 3.510 78,974 -0.03(-0.99%)
Dec 12, 2011 3.499 3.556 3.491 3.545 55,829 +0.04(+1.15%)
Dec 09, 2011 3.513 3.559 3.491 3.505 134,698 +0.01(+0.38%)
Dec 08, 2011 3.478 3.529 3.478 3.491 109,238 -0.02(-0.54%)
Dec 07, 2011 3.532 3.532 3.491 3.510 105,060 -0.03(-0.76%)
Dec 06, 2011 3.550 3.550 3.497 3.537 64,054 -0.03(-0.75%)
Dec 05, 2011 3.575 3.575 3.499 3.564 183,796 +0.02(+0.53%)
Dec 02, 2011 3.489 3.583 3.489 3.545 73,548 +0.05(+1.54%)
Dec 01, 2011 3.553 3.553 3.491 3.491 71,787 -0.05(-1.52%)
Nov 30, 2011 3.620 3.620 3.475 3.545 231,467 +0.04(+1.07%)
Nov 29, 2011 3.481 3.518 3.473 3.508 96,839 +0.01(+0.31%)
Nov 28, 2011 3.505 3.540 3.448 3.497 174,770 +0.09(+2.68%)
Nov 25, 2011 3.473 3.507 3.405 3.405 25,516 -0.09(-2.46%)
Nov 23, 2011 3.467 3.516 3.459 3.491 115,765 +0.00(+0.00%)
Nov 22, 2011 3.497 3.516 3.491 3.491 116,975 +0.00(+0.00%)
Nov 21, 2011 3.491 3.518 3.478 3.491 132,818 -0.01(-0.38%)
Nov 18, 2011 3.499 3.534 3.486 3.505 102,431 +0.00(+0.00%)
Nov 17, 2011 3.532 3.547 3.486 3.505 152,407 -0.02(-0.53%)
Nov 16, 2011 3.550 3.602 3.524 3.524 89,611 -0.01(-0.38%)
Nov 15, 2011 3.532 3.585 3.510 3.537 84,291 +0.04(+1.07%)
Nov 14, 2011 3.559 3.572 3.478 3.499 62,993 -0.04(-1.21%)
Nov 11, 2011 3.550 3.564 3.497 3.542 158,648 +0.01(+0.30%)
Nov 10, 2011 3.518 3.537 3.462 3.532 93,186 +0.04(+1.15%)
Nov 09, 2011 3.518 3.518 3.481 3.491 98,924 -0.08(-2.33%)
Nov 08, 2011 3.569 3.585 3.491 3.575 97,933 +0.03(+0.83%)
Nov 07, 2011 3.494 3.559 3.483 3.545 89,663 +0.04(+1.15%)
Nov 04, 2011 3.508 3.534 3.473 3.505 52,131 -0.02(-0.46%)
Nov 03, 2011 3.545 3.559 3.478 3.521 225,461 +0.01(+0.15%)
Nov 02, 2011 3.467 3.537 3.395 3.516 192,036 +0.08(+2.19%)
Nov 01, 2011 3.599 3.599 3.440 3.440 151,227 -0.16(-4.47%)
Oct 31, 2011 3.454 3.626 3.435 3.602 384,448 +0.14(+3.95%)
Oct 28, 2011 3.491 3.502 3.435 3.465 151,744 -0.02(-0.54%)
Oct 27, 2011 3.481 3.550 3.459 3.483 351,499 +0.07(+2.13%)
Oct 26, 2011 3.397 3.424 3.397 3.411 99,996 +0.05(+1.44%)
Oct 25, 2011 3.430 3.438 3.336 3.362 105,239 -0.10(-2.95%)
Oct 24, 2011 3.389 3.491 3.389 3.465 218,353 +0.09(+2.54%)
Oct 21, 2011 3.446 3.459 3.295 3.379 537,942 -0.01(-0.40%)
Oct 20, 2011 3.368 3.397 3.303 3.392 40,507 +0.03(+0.96%)
Oct 19, 2011 3.424 3.438 3.357 3.360 71,735 -0.05(-1.50%)
Oct 18, 2011 3.306 3.435 3.285 3.411 79,606 +0.10(+3.17%)
Oct 17, 2011 3.392 3.392 3.301 3.306 71,657 -0.11(-3.30%)
Oct 14, 2011 3.408 3.427 3.373 3.419 57,687 +0.01(+0.39%)
Oct 13, 2011 3.389 3.405 3.279 3.405 129,415 -0.01(-0.16%)
Oct 12, 2011 3.395 3.427 3.368 3.411 146,911 +0.01(+0.24%)
Oct 11, 2011 3.379 3.411 3.352 3.403 57,888 -0.01(-0.16%)
Oct 10, 2011 3.330 3.411 3.301 3.408 179,372 +0.11(+3.42%)
Oct 07, 2011 3.395 3.420 3.268 3.295 146,103 -0.11(-3.23%)
Oct 06, 2011 3.397 3.411 3.298 3.405 125,688 +0.02(+0.64%)
Oct 05, 2011 3.438 3.459 3.379 3.384 213,073 -0.05(-1.56%)
Oct 04, 2011 3.387 3.483 3.387 3.438 305,541 +0.03(+1.03%)
Oct 03, 2011 3.397 3.499 3.387 3.403 240,667 -0.01(-0.31%)
Sep 30, 2011 3.416 3.448 3.368 3.414 603,732 +0.01(+0.24%)
Sep 29, 2011 3.360 3.408 3.279 3.405 168,031 +0.08(+2.51%)
Sep 28, 2011 3.397 3.411 3.322 3.322 166,292 -0.09(-2.52%)
Sep 27, 2011 3.330 3.438 3.330 3.408 222,333 +0.12(+3.68%)
Sep 26, 2011 3.387 3.435 3.236 3.287 244,603 -0.09(-2.55%)
Sep 23, 2011 3.416 3.416 3.330 3.373 89,503 -0.02(-0.71%)
Sep 22, 2011 3.346 3.459 3.333 3.397 827,555 -0.03(-0.86%)
Sep 21, 2011 3.422 3.448 3.320 3.427 435,678 +0.00(+0.08%)
Sep 20, 2011 3.387 3.462 3.376 3.424 283,021 +0.03(+0.79%)
Sep 19, 2011 3.250 3.403 3.236 3.397 138,720 +0.12(+3.60%)
Sep 16, 2011 3.416 3.422 3.250 3.279 267,595 -0.13(-3.86%)
Sep 15, 2011 3.424 3.424 3.359 3.411 100,964 -0.01(-0.24%)
Sep 14, 2011 3.395 3.424 3.357 3.419 120,598 +0.02(+0.71%)
Sep 13, 2011 3.338 3.411 3.285 3.395 74,889 -0.02(-0.71%)
Sep 12, 2011 3.416 3.424 3.362 3.419 85,985 -0.01(-0.39%)
Sep 09, 2011 3.376 3.491 3.362 3.432 255,621 +0.05(+1.59%)
Sep 08, 2011 3.384 3.397 3.362 3.379 70,127 -0.01(-0.16%)
Sep 07, 2011 3.419 3.430 3.236 3.384 196,794 +0.01(+0.16%)
Sep 06, 2011 3.231 3.395 3.164 3.379 137,134 +0.09(+2.78%)
Sep 02, 2011 3.454 3.454 3.285 3.287 114,573 -0.20(-5.85%)
Sep 01, 2011 3.411 3.513 3.333 3.491 416,972 +0.08(+2.44%)
Aug 31, 2011 3.349 3.408 3.196 3.408 190,051 +0.10(+2.92%)
Aug 30, 2011 3.209 3.314 3.196 3.311 113,814 +0.09(+2.75%)
Aug 29, 2011 3.231 3.250 3.196 3.223 166,995 +0.02(+0.59%)
Aug 26, 2011 3.231 3.271 3.169 3.204 374,510 -0.03(-1.08%)
Aug 25, 2011 3.384 3.384 3.236 3.239 346,826 -0.13(-3.75%)
Aug 24, 2011 3.255 3.371 3.207 3.365 162,110 +0.12(+3.55%)
Aug 23, 2011 3.142 3.250 3.107 3.250 221,689 +0.13(+4.22%)
Aug 22, 2011 3.320 3.330 3.097 3.118 263,574 -0.13(-4.13%)
Aug 19, 2011 3.169 3.344 3.169 3.252 74,520 +0.04(+1.17%)
Aug 18, 2011 3.328 3.344 3.102 3.215 259,526 -0.22(-6.34%)
Aug 17, 2011 3.416 3.483 3.395 3.432 229,348 +0.02(+0.71%)
Aug 16, 2011 3.199 3.465 3.196 3.408 417,560 +0.19(+6.02%)
Aug 15, 2011 3.212 3.244 3.158 3.215 221,026 +0.06(+1.79%)
Aug 12, 2011 3.174 3.231 3.075 3.158 173,206 -0.02(-0.51%)
Aug 11, 2011 2.892 3.183 2.860 3.174 197,207 +0.28(+9.75%)
Aug 10, 2011 2.927 2.954 2.686 2.892 365,328 -0.09(-3.06%)
Aug 09, 2011 3.217 3.048 2.812 2.984 402,886 -0.02(-0.80%)
Aug 08, 2011 3.217 3.303 2.997 3.008 287,698 -0.28(-8.57%)
Aug 05, 2011 3.274 3.346 3.250 3.290 353,837 +0.04(+1.24%)
Aug 04, 2011 3.328 3.344 3.161 3.250 445,121 -0.11(-3.35%)
Aug 03, 2011 3.354 3.374 3.317 3.362 315,017 +0.01(+0.24%)
Aug 02, 2011 3.346 3.373 3.307 3.354 108,653 -0.01(-0.16%)
Aug 01, 2011 3.311 3.371 3.311 3.360 73,638 +0.08(+2.46%)
Jul 29, 2011 3.303 3.303 3.223 3.279 402,398 -0.08(-2.40%)
Jul 28, 2011 3.368 3.368 3.344 3.360 82,775 -0.02(-0.56%)
Jul 27, 2011 3.349 3.381 3.328 3.379 161,775 +0.02(+0.48%)
Jul 26, 2011 3.368 3.411 3.341 3.362 156,413 -0.02(-0.56%)
Jul 25, 2011 3.414 3.424 3.365 3.381 122,001 -0.06(-1.64%)
Jul 22, 2011 3.483 3.489 3.384 3.438 174,461 -0.06(-1.69%)
Jul 21, 2011 3.502 3.518 3.411 3.497 155,535 +0.01(+0.15%)
Jul 20, 2011 3.491 3.493 3.451 3.491 103,410 -0.01(-0.31%)
Jul 19, 2011 3.513 3.526 3.465 3.502 99,650 -0.01(-0.31%)
Jul 18, 2011 3.567 3.567 3.478 3.513 76,635 -0.08(-2.17%)
Jul 15, 2011 3.537 3.593 3.532 3.591 160,424 +0.06(+1.83%)
Jul 14, 2011 3.548 3.564 3.481 3.526 116,748 -0.02(-0.61%)
Jul 13, 2011 3.510 3.548 3.465 3.548 155,617 +0.04(+1.23%)
Jul 12, 2011 3.502 3.518 3.491 3.505 48,624 -0.01(-0.31%)
Jul 11, 2011 3.550 3.596 3.499 3.516 195,718 -0.07(-1.95%)
Jul 08, 2011 3.483 3.607 3.470 3.585 231,794 +0.06(+1.83%)
Jul 07, 2011 3.502 3.524 3.473 3.521 217,455 +0.04(+1.24%)
Jul 06, 2011 3.505 3.556 3.451 3.478 767,529 -0.02(-0.61%)
Jul 05, 2011 3.494 3.532 3.476 3.499 82,704 +0.01(+0.31%)
Jul 01, 2011 3.414 3.505 3.414 3.489 186,696 +0.08(+2.28%)
Jun 30, 2011 3.416 3.424 3.336 3.411 222,739 -0.03(-0.94%)
Jun 29, 2011 3.481 3.508 3.424 3.443 236,385 +0.01(+0.39%)
Jun 28, 2011 3.438 3.532 3.371 3.430 563,128 -0.01(-0.16%)
Jun 27, 2011 3.379 3.438 3.330 3.435 343,844 +0.05(+1.59%)
Jun 24, 2011 3.354 3.438 3.303 3.381 3,064,459 +0.02(+0.48%)
Jun 23, 2011 3.268 3.379 3.250 3.365 482,318 +0.05(+1.46%)
Jun 22, 2011 3.384 3.395 3.228 3.317 631,855 -0.07(-2.14%)
Jun 21, 2011 3.424 3.438 3.357 3.389 210,895 -0.03(-0.79%)
Jun 20, 2011 3.392 3.424 3.389 3.416 322,021 -0.05(-1.40%)
Jun 17, 2011 3.524 3.524 3.465 3.465 228,830 -0.03(-1.00%)
Jun 16, 2011 3.483 3.499 3.451 3.499 180,724 +0.01(+0.15%)
Jun 15, 2011 3.518 3.537 3.470 3.494 842,545 -0.04(-1.14%)
Jun 14, 2011 3.567 3.567 3.505 3.534 536,099 -0.02(-0.68%)
Jun 13, 2011 3.604 3.604 3.545 3.559 336,326 +0.01(+0.38%)
Jun 10, 2011 3.626 3.639 3.505 3.545 1,572,882 -0.09(-2.58%)
Jun 09, 2011 3.572 3.642 3.572 3.639 164,203 +0.06(+1.73%)
Jun 08, 2011 3.612 3.612 3.559 3.577 285,099 +0.01(+0.23%)
Jun 07, 2011 3.612 3.612 3.559 3.569 185,322 -0.02(-0.45%)
Jun 06, 2011 3.604 3.604 3.545 3.585 175,853 +0.02(+0.53%)
Jun 03, 2011 3.545 3.567 3.540 3.567 129,419 +0.07(+2.00%)
May 24, 2011 3.478 3.518 3.467 3.497 714,169 +0.02(+0.70%)
May 23, 2011 3.478 3.505 3.451 3.473 1,458,178 -0.02(-0.54%)
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.