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 4.162 4.217 4.109 4.214 4,813,450 +0.06(+1.34%)
Nov 29, 2012 4.126 4.170 4.126 4.159 672,373 +0.05(+1.15%)
Nov 28, 2012 4.137 4.137 4.056 4.112 424,268 -0.02(-0.54%)
Nov 27, 2012 4.137 4.162 4.092 4.134 415,274 -0.00(-0.07%)
Nov 26, 2012 4.106 4.137 4.098 4.137 408,827 +0.03(+0.74%)
Nov 23, 2012 4.120 4.156 4.092 4.106 218,785 +0.00(+0.07%)
Nov 21, 2012 4.106 4.142 4.053 4.103 326,958 +0.02(+0.48%)
Nov 20, 2012 4.128 4.128 3.973 4.084 569,787 -0.03(-0.81%)
Nov 19, 2012 4.126 4.128 4.053 4.117 635,716 +0.03(+0.75%)
Nov 16, 2012 3.990 4.123 3.915 4.087 1,111,749 +0.08(+2.08%)
Nov 15, 2012 3.804 4.006 3.804 4.003 1,056,308 +0.19(+4.87%)
Nov 14, 2012 3.928 3.953 3.817 3.817 587,537 -0.10(-2.62%)
Nov 13, 2012 3.981 3.990 3.915 3.920 442,804 -0.05(-1.33%)
Nov 12, 2012 3.995 4.009 3.956 3.973 455,184 -0.01(-0.35%)
Nov 09, 2012 3.895 4.059 3.887 3.987 826,050 +0.07(+1.92%)
Nov 08, 2012 3.984 4.015 3.756 3.912 1,763,357 -0.14(-3.36%)
Nov 07, 2012 4.170 4.170 3.990 4.048 975,581 -0.12(-2.80%)
Nov 06, 2012 4.145 4.170 4.117 4.164 480,062 +0.03(+0.74%)
Nov 05, 2012 4.153 4.167 4.131 4.134 310,735 -0.01(-0.20%)
Nov 02, 2012 4.167 4.170 4.126 4.142 589,277 -0.02(-0.53%)
Nov 01, 2012 4.162 4.171 4.123 4.164 557,446 +0.00(+0.07%)
Oct 31, 2012 4.120 4.189 4.098 4.162 1,957,808 +0.05(+1.22%)
Oct 26, 2012 4.048 4.112 4.112 4.112 734,075 +0.05(+1.30%)
Oct 25, 2012 4.015 4.062 3.970 4.059 740,065 +0.07(+1.74%)
Oct 24, 2012 3.998 4.026 3.990 3.990 433,273 +0.01(+0.28%)
Oct 23, 2012 3.995 4.020 3.978 3.978 576,266 -0.03(-0.69%)
Oct 19, 2012 4.017 4.078 3.987 4.006 665,555 -0.02(-0.55%)
Oct 18, 2012 4.062 4.070 4.020 4.028 622,342 -0.03(-0.82%)
Oct 17, 2012 4.023 4.062 3.990 4.062 585,048 +0.04(+1.04%)
Oct 16, 2012 4.017 4.034 3.987 4.020 756,396 +0.01(+0.21%)
Oct 15, 2012 4.053 4.064 3.990 4.012 613,402 -0.04(-1.03%)
Oct 12, 2012 4.053 4.078 4.031 4.053 1,218,982 +0.01(+0.27%)
Oct 11, 2012 4.028 4.045 3.973 4.042 635,850 +0.02(+0.48%)
Oct 10, 2012 4.006 4.053 3.948 4.023 871,067 +0.02(+0.42%)
Oct 09, 2012 4.101 4.103 3.998 4.006 867,724 -0.08(-1.90%)
Oct 08, 2012 4.095 4.112 4.073 4.084 251,004 -0.03(-0.68%)
Oct 05, 2012 4.114 4.134 4.095 4.112 475,225 +0.00(+0.00%)
Oct 04, 2012 4.095 4.123 4.070 4.112 647,769 +0.01(+0.34%)
Oct 03, 2012 4.070 4.109 4.067 4.098 593,095 +0.03(+0.75%)
Oct 02, 2012 4.109 4.117 4.067 4.067 722,606 -0.04(-1.08%)
Oct 01, 2012 4.114 4.137 4.076 4.112 705,356 -0.00(-0.07%)
Sep 28, 2012 4.106 4.120 4.092 4.114 937,487 +0.02(+0.54%)
Sep 27, 2012 4.092 4.123 4.081 4.092 1,080,693 +0.00(+0.07%)
Sep 26, 2012 4.092 4.123 4.056 4.089 1,298,271 -0.01(-0.14%)
Sep 25, 2012 4.106 4.151 4.064 4.095 13,915,501 -0.17(-4.10%)
Sep 24, 2012 4.309 4.359 4.239 4.270 330,632 -0.03(-0.77%)
Sep 21, 2012 4.306 4.395 4.264 4.303 793,798 +0.02(+0.52%)
Sep 20, 2012 4.278 4.287 4.217 4.281 401,479 +0.01(+0.13%)
Sep 19, 2012 4.187 4.300 4.187 4.275 715,373 +0.09(+2.26%)
Sep 18, 2012 4.159 4.185 4.134 4.181 455,292 +0.01(+0.27%)
Sep 17, 2012 4.123 4.176 4.112 4.170 270,519 +0.03(+0.67%)
Sep 14, 2012 4.148 4.176 4.103 4.142 572,682 +0.02(+0.40%)
Sep 13, 2012 4.137 4.187 4.067 4.126 643,803 +0.01(+0.13%)
Sep 12, 2012 4.081 4.184 4.059 4.120 1,514,308 -0.02(-0.40%)
Sep 11, 2012 4.067 4.156 4.056 4.137 1,022,842 +0.03(+0.68%)
Sep 10, 2012 4.087 4.151 4.042 4.109 944,856 +0.04(+1.09%)
Sep 07, 2012 4.081 4.089 4.031 4.064 428,807 -0.01(-0.34%)
Sep 06, 2012 4.012 4.114 4.001 4.078 1,087,659 +0.04(+1.03%)
Sep 05, 2012 4.103 4.106 4.023 4.037 565,911 -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.