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 (%)
Feb 29, 2012 3.787 3.787 3.679 3.679 281,884 -0.02(-0.67%)
Feb 28, 2012 3.754 3.767 3.687 3.704 168,062 -0.04(-1.19%)
Feb 27, 2012 3.740 3.776 3.726 3.748 132,626 +0.01(+0.15%)
Feb 24, 2012 3.712 3.775 3.701 3.742 107,427 +0.04(+1.20%)
Feb 23, 2012 3.679 3.723 3.665 3.698 101,027 +0.02(+0.68%)
Feb 22, 2012 3.690 3.706 3.665 3.673 102,010 -0.01(-0.30%)
Feb 21, 2012 3.798 3.807 3.665 3.684 263,795 -0.10(-2.71%)
Feb 17, 2012 3.692 3.815 3.679 3.787 533,976 +0.11(+2.87%)
Feb 16, 2012 3.679 3.684 3.665 3.681 65,400 +0.01(+0.15%)
Feb 15, 2012 3.679 3.687 3.656 3.676 130,862 +0.00(+0.00%)
Feb 14, 2012 3.692 3.692 3.665 3.676 109,679 -0.01(-0.15%)
Feb 13, 2012 3.706 3.706 3.659 3.681 156,352 +0.01(+0.23%)
Feb 10, 2012 3.679 3.702 3.655 3.673 140,209 -0.03(-0.75%)
Feb 09, 2012 3.692 3.709 3.665 3.701 186,807 +0.01(+0.38%)
Feb 08, 2012 3.679 3.704 3.665 3.687 167,907 +0.01(+0.23%)
Feb 07, 2012 3.656 3.698 3.651 3.679 138,804 +0.02(+0.45%)
Feb 06, 2012 3.673 3.681 3.651 3.662 91,500 -0.01(-0.30%)
Feb 03, 2012 3.729 3.762 3.665 3.673 226,594 -0.02(-0.53%)
Feb 02, 2012 3.698 3.720 3.679 3.692 90,235 -0.02(-0.45%)
Feb 01, 2012 3.665 3.734 3.665 3.709 145,647 +0.04(+0.98%)
Jan 31, 2012 3.679 3.692 3.662 3.673 205,393 -0.01(-0.23%)
Jan 30, 2012 3.704 3.717 3.681 3.681 36,955 -0.02(-0.53%)
Jan 27, 2012 3.692 3.723 3.665 3.701 124,410 +0.01(+0.38%)
Jan 26, 2012 3.670 3.698 3.659 3.687 117,084 +0.02(+0.45%)
Jan 25, 2012 3.659 3.684 3.656 3.670 104,971 +0.00(+0.00%)
Jan 24, 2012 3.659 3.679 3.654 3.670 79,473 -0.02(-0.60%)
Jan 23, 2012 3.731 3.741 3.659 3.692 74,869 -0.04(-0.97%)
Jan 20, 2012 3.681 3.748 3.654 3.729 248,814 +0.04(+0.98%)
Jan 19, 2012 3.704 3.704 3.662 3.692 139,643 +0.00(+0.00%)
Jan 18, 2012 3.665 3.692 3.646 3.692 152,419 +0.03(+0.76%)
Jan 17, 2012 3.665 3.679 3.651 3.665 97,601 +0.02(+0.46%)
Jan 13, 2012 3.659 3.671 3.640 3.648 159,807 -0.02(-0.68%)
Jan 12, 2012 3.662 3.695 3.662 3.673 103,735 +0.01(+0.15%)
Jan 11, 2012 3.670 3.687 3.662 3.667 75,334 -0.01(-0.30%)
Jan 10, 2012 3.706 3.706 3.651 3.679 105,630 -0.01(-0.38%)
Jan 09, 2012 3.698 3.720 3.679 3.692 120,618 +0.02(+0.61%)
Jan 06, 2012 3.679 3.711 3.654 3.670 99,384 -0.00(-0.08%)
Jan 05, 2012 3.679 3.722 3.662 3.673 178,281 -0.01(-0.15%)
Jan 04, 2012 3.684 3.690 3.658 3.679 64,690 -0.04(-1.19%)
Dec 30, 2011 3.670 3.723 3.656 3.723 281,660 +0.07(+2.05%)
Dec 29, 2011 3.631 3.651 3.620 3.648 60,314 +0.02(+0.46%)
Dec 28, 2011 3.656 3.679 3.618 3.631 93,538 -0.05(-1.28%)
Dec 27, 2011 3.620 3.679 3.620 3.679 48,280 +0.04(+1.15%)
Dec 23, 2011 3.659 3.673 3.637 3.637 77,211 -0.02(-0.68%)
Dec 21, 2011 3.612 3.679 3.609 3.662 57,602 +0.01(+0.38%)
Dec 20, 2011 3.634 3.720 3.620 3.648 161,071 +0.04(+1.00%)
Dec 19, 2011 3.631 3.637 3.606 3.612 110,446 +0.00(+0.00%)
Dec 16, 2011 3.662 3.720 3.606 3.612 446,672 -0.04(-1.06%)
Dec 15, 2011 3.634 3.701 3.609 3.651 125,650 -0.01(-0.15%)
Dec 14, 2011 3.609 3.665 3.595 3.656 155,632 +0.03(+0.77%)
Dec 13, 2011 3.609 3.665 3.598 3.629 76,397 -0.04(-0.98%)
Dec 12, 2011 3.618 3.676 3.609 3.665 54,007 +0.04(+1.15%)
Dec 09, 2011 3.631 3.679 3.609 3.623 130,303 +0.01(+0.38%)
Dec 08, 2011 3.595 3.648 3.595 3.609 105,673 -0.02(-0.54%)
Dec 07, 2011 3.651 3.651 3.609 3.629 101,632 -0.03(-0.76%)
Dec 06, 2011 3.670 3.670 3.615 3.656 61,964 -0.03(-0.75%)
Dec 05, 2011 3.695 3.695 3.618 3.684 177,798 +0.02(+0.53%)
Dec 02, 2011 3.606 3.704 3.606 3.665 71,149 +0.06(+1.54%)
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.