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 (%)
Mar 28, 2013 4.053 4.062 4.020 4.059 3,249,528 +0.02(+0.48%)
Mar 27, 2013 4.026 4.039 3.998 4.039 1,440,015 +0.00(+0.00%)
Mar 26, 2013 3.970 4.042 3.970 4.039 2,009,175 +0.06(+1.61%)
Mar 25, 2013 3.978 4.017 3.970 3.976 1,242,902 +0.00(+0.07%)
Mar 22, 2013 3.970 4.001 3.970 3.973 1,262,032 +0.00(+0.07%)
Mar 21, 2013 3.992 4.026 3.956 3.970 2,552,257 -0.01(-0.35%)
Mar 20, 2013 3.901 3.990 3.895 3.984 19,281,142 -0.08(-1.98%)
Mar 19, 2013 4.123 4.139 4.055 4.064 1,198,112 -0.06(-1.41%)
Mar 18, 2013 4.151 4.189 4.112 4.123 397,571 -0.07(-1.59%)
Mar 15, 2013 4.134 4.189 4.112 4.189 1,222,800 +0.05(+1.28%)
Mar 14, 2013 4.112 4.142 4.112 4.137 310,948 +0.03(+0.68%)
Mar 13, 2013 4.137 4.145 4.098 4.109 593,055 -0.09(-2.12%)
Mar 12, 2013 4.248 4.248 4.178 4.198 482,245 -0.05(-1.24%)
Mar 11, 2013 4.289 4.289 4.206 4.250 508,561 -0.03(-0.65%)
Mar 08, 2013 4.092 4.288 4.087 4.278 862,808 +0.10(+2.46%)
Mar 07, 2013 4.206 4.234 4.159 4.176 494,005 -0.03(-0.79%)
Mar 06, 2013 4.234 4.234 4.131 4.209 955,785 -0.02(-0.59%)
Mar 05, 2013 4.245 4.278 4.212 4.234 694,637 -0.01(-0.33%)
Mar 04, 2013 4.228 4.256 4.164 4.248 595,299 +0.02(+0.46%)
Mar 01, 2013 4.206 4.295 4.187 4.228 688,575 +0.00(+0.00%)
Feb 28, 2013 4.242 4.248 4.201 4.228 537,794 +0.04(+0.99%)
Feb 27, 2013 4.128 4.241 4.128 4.187 403,002 +0.07(+1.62%)
Feb 26, 2013 4.148 4.187 4.117 4.120 430,507 -0.13(-3.01%)
Feb 22, 2013 4.187 4.256 4.187 4.248 232,937 +0.08(+2.00%)
Feb 21, 2013 4.226 4.250 4.112 4.164 636,678 -0.09(-2.15%)
Feb 20, 2013 4.303 4.312 4.242 4.256 535,194 -0.03(-0.78%)
Feb 19, 2013 4.237 4.387 4.206 4.289 728,553 +0.05(+1.11%)
Feb 15, 2013 4.270 4.278 4.203 4.242 383,264 -0.01(-0.20%)
Feb 14, 2013 4.248 4.298 4.239 4.250 393,670 +0.01(+0.13%)
Feb 13, 2013 4.231 4.281 4.203 4.245 590,285 +0.02(+0.53%)
Feb 12, 2013 4.203 4.231 4.151 4.223 508,546 +0.03(+0.66%)
Feb 11, 2013 4.220 4.220 4.145 4.195 398,939 -0.02(-0.59%)
Feb 08, 2013 4.151 4.226 4.128 4.220 544,130 +0.08(+1.88%)
Feb 07, 2013 4.184 4.184 4.114 4.142 338,787 -0.03(-0.80%)
Feb 06, 2013 4.139 4.181 4.131 4.176 439,422 +0.06(+1.48%)
Feb 04, 2013 4.173 4.173 4.109 4.114 407,631 -0.06(-1.53%)
Feb 01, 2013 4.151 4.192 4.109 4.178 633,728 +0.01(+0.33%)
Jan 31, 2013 4.162 4.187 4.123 4.164 614,249 +0.04(+1.01%)
Jan 30, 2013 4.131 4.139 4.092 4.123 372,663 -0.02(-0.54%)
Jan 29, 2013 4.139 4.170 4.120 4.145 360,291 +0.01(+0.13%)
Jan 28, 2013 4.145 4.173 4.109 4.139 590,008 +0.02(+0.40%)
Jan 25, 2013 4.123 4.184 4.070 4.123 706,271 +0.01(+0.34%)
Jan 24, 2013 4.164 4.176 4.070 4.109 1,103,212 -0.06(-1.53%)
Jan 23, 2013 4.151 4.187 4.142 4.173 977,173 +0.02(+0.60%)
Jan 22, 2013 4.128 4.156 4.089 4.148 456,448 +0.03(+0.67%)
Jan 18, 2013 4.112 4.131 4.089 4.120 400,341 +0.02(+0.47%)
Jan 17, 2013 4.117 4.145 4.087 4.101 533,393 +0.01(+0.20%)
Jan 16, 2013 4.067 4.117 4.067 4.092 378,376 +0.01(+0.34%)
Jan 15, 2013 4.106 4.117 4.053 4.078 502,632 -0.04(-0.94%)
Jan 14, 2013 4.137 4.145 4.095 4.117 287,441 -0.01(-0.34%)
Jan 11, 2013 4.145 4.145 4.106 4.131 300,235 -0.01(-0.13%)
Jan 10, 2013 4.159 4.159 4.112 4.137 345,108 +0.00(+0.00%)
Jan 09, 2013 4.151 4.151 4.101 4.137 413,963 +0.00(+0.07%)
Jan 08, 2013 4.137 4.162 4.117 4.134 499,696 +0.01(+0.13%)
Jan 07, 2013 4.134 4.184 4.098 4.128 780,385 -0.02(-0.54%)
Jan 04, 2013 4.162 4.192 4.145 4.151 765,973 +0.04(+0.88%)
Jan 03, 2013 4.162 4.184 4.114 4.114 769,247 -0.04(-1.07%)
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.