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, 2011 3.742 3.742 3.593 3.665 223,914 +0.04(+1.07%)
Nov 29, 2011 3.598 3.637 3.590 3.626 93,679 +0.01(+0.31%)
Nov 28, 2011 3.623 3.659 3.565 3.615 169,067 +0.09(+2.68%)
Nov 25, 2011 3.590 3.625 3.520 3.520 24,684 -0.09(-2.46%)
Nov 23, 2011 3.584 3.634 3.576 3.609 111,987 +0.00(+0.00%)
Nov 22, 2011 3.615 3.634 3.609 3.609 113,158 +0.00(+0.00%)
Nov 21, 2011 3.609 3.637 3.596 3.609 128,484 -0.01(-0.38%)
Nov 18, 2011 3.618 3.653 3.604 3.623 99,089 +0.00(+0.00%)
Nov 17, 2011 3.651 3.666 3.604 3.623 147,434 -0.02(-0.53%)
Nov 16, 2011 3.670 3.723 3.642 3.642 86,687 -0.01(-0.38%)
Nov 15, 2011 3.651 3.706 3.629 3.656 81,540 +0.04(+1.07%)
Nov 14, 2011 3.679 3.692 3.595 3.618 60,937 -0.04(-1.21%)
Nov 11, 2011 3.670 3.684 3.615 3.662 153,471 +0.01(+0.30%)
Nov 10, 2011 3.637 3.656 3.579 3.651 90,145 +0.04(+1.15%)
Nov 09, 2011 3.637 3.637 3.598 3.609 95,696 -0.09(-2.33%)
Nov 08, 2011 3.690 3.706 3.609 3.695 94,738 +0.03(+0.83%)
Nov 07, 2011 3.612 3.679 3.601 3.665 86,738 +0.04(+1.15%)
Nov 04, 2011 3.626 3.654 3.590 3.623 50,430 -0.02(-0.46%)
Nov 03, 2011 3.665 3.679 3.595 3.640 218,104 +0.01(+0.15%)
Nov 02, 2011 3.584 3.656 3.509 3.634 185,769 +0.08(+2.19%)
Nov 01, 2011 3.720 3.720 3.556 3.556 146,292 -0.17(-4.47%)
Oct 31, 2011 3.570 3.748 3.551 3.723 371,903 +0.14(+3.95%)
Oct 28, 2011 3.609 3.620 3.551 3.581 146,793 -0.02(-0.54%)
Oct 27, 2011 3.598 3.670 3.576 3.601 340,030 +0.07(+2.13%)
Oct 26, 2011 3.512 3.540 3.512 3.526 96,733 +0.05(+1.44%)
Oct 25, 2011 3.545 3.554 3.448 3.476 101,805 -0.11(-2.95%)
Oct 24, 2011 3.504 3.609 3.504 3.581 211,228 +0.09(+2.54%)
Oct 21, 2011 3.562 3.576 3.406 3.493 520,390 -0.01(-0.40%)
Oct 20, 2011 3.481 3.512 3.415 3.506 39,185 +0.03(+0.96%)
Oct 19, 2011 3.540 3.554 3.470 3.473 69,394 -0.05(-1.50%)
Oct 18, 2011 3.418 3.551 3.395 3.526 77,009 +0.11(+3.17%)
Oct 17, 2011 3.506 3.506 3.412 3.418 69,319 -0.12(-3.30%)
Oct 14, 2011 3.523 3.543 3.487 3.534 55,804 +0.01(+0.39%)
Oct 13, 2011 3.504 3.520 3.390 3.520 125,192 -0.01(-0.16%)
Oct 12, 2011 3.509 3.543 3.481 3.526 142,118 +0.01(+0.24%)
Oct 11, 2011 3.493 3.526 3.465 3.518 55,999 -0.01(-0.16%)
Oct 10, 2011 3.443 3.526 3.412 3.523 173,519 +0.12(+3.42%)
Oct 07, 2011 3.509 3.536 3.379 3.406 141,336 -0.11(-3.23%)
Oct 06, 2011 3.512 3.526 3.409 3.520 121,587 +0.02(+0.63%)
Oct 05, 2011 3.554 3.576 3.493 3.498 206,120 -0.06(-1.56%)
Oct 04, 2011 3.501 3.601 3.501 3.554 295,571 +0.04(+1.03%)
Oct 03, 2011 3.512 3.618 3.501 3.518 232,814 -0.01(-0.31%)
Sep 30, 2011 3.531 3.565 3.481 3.529 584,032 +0.01(+0.24%)
Sep 29, 2011 3.473 3.523 3.390 3.520 162,548 +0.09(+2.51%)
Sep 28, 2011 3.512 3.526 3.434 3.434 160,866 -0.09(-2.52%)
Sep 27, 2011 3.443 3.554 3.443 3.523 215,078 +0.12(+3.68%)
Sep 26, 2011 3.501 3.551 3.345 3.398 236,622 -0.09(-2.55%)
Sep 23, 2011 3.531 3.531 3.443 3.487 86,583 -0.02(-0.71%)
Sep 22, 2011 3.459 3.576 3.445 3.512 800,552 -0.03(-0.86%)
Sep 21, 2011 3.537 3.565 3.432 3.543 421,462 +0.00(+0.08%)
Sep 20, 2011 3.501 3.579 3.490 3.540 273,786 +0.03(+0.79%)
Sep 19, 2011 3.359 3.518 3.345 3.512 134,193 +0.12(+3.60%)
Sep 16, 2011 3.531 3.537 3.359 3.390 258,864 -0.14(-3.86%)
Sep 15, 2011 3.540 3.540 3.473 3.526 97,670 -0.01(-0.24%)
Sep 14, 2011 3.509 3.540 3.471 3.534 116,663 +0.02(+0.71%)
Sep 13, 2011 3.451 3.526 3.395 3.509 72,445 -0.02(-0.71%)
Sep 12, 2011 3.531 3.540 3.476 3.534 83,179 -0.01(-0.39%)
Sep 09, 2011 3.490 3.609 3.476 3.548 247,280 +0.06(+1.59%)
Sep 08, 2011 3.498 3.512 3.476 3.493 67,838 -0.01(-0.16%)
Sep 07, 2011 3.534 3.545 3.345 3.498 190,373 +0.01(+0.16%)
Sep 06, 2011 3.340 3.509 3.270 3.493 132,659 +0.09(+2.78%)
Sep 02, 2011 3.570 3.570 3.395 3.398 110,835 -0.21(-5.85%)
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.