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 (%)
May 31, 2013 4.239 4.287 4.214 4.228 687,422 -0.02(-0.39%)
May 30, 2013 4.250 4.281 4.234 4.245 614,804 +0.00(+0.00%)
May 29, 2013 4.253 4.289 4.164 4.245 805,515 -0.02(-0.39%)
May 28, 2013 4.250 4.303 4.223 4.262 886,199 +0.06(+1.45%)
May 24, 2013 4.173 4.201 4.156 4.201 733,974 +0.03(+0.73%)
May 23, 2013 4.192 4.237 4.148 4.170 1,139,538 -0.04(-0.86%)
May 22, 2013 4.220 4.286 4.162 4.206 1,215,416 -0.02(-0.39%)
May 21, 2013 4.275 4.275 4.223 4.223 983,091 -0.06(-1.49%)
May 20, 2013 4.270 4.289 4.239 4.287 861,234 +0.03(+0.65%)
May 17, 2013 4.287 4.289 4.244 4.259 815,295 -0.00(-0.06%)
May 16, 2013 4.262 4.295 4.237 4.262 620,556 -0.01(-0.32%)
May 15, 2013 4.303 4.312 4.262 4.275 772,529 +0.00(+0.07%)
May 13, 2013 4.270 4.314 4.262 4.273 1,110,308 +0.01(+0.26%)
May 10, 2013 4.253 4.275 4.237 4.262 995,089 +0.02(+0.59%)
May 09, 2013 4.192 4.260 4.192 4.237 1,050,490 +0.06(+1.33%)
May 08, 2013 4.173 4.198 4.129 4.181 1,384,156 +0.00(+0.07%)
May 07, 2013 4.223 4.223 4.164 4.178 1,098,184 -0.06(-1.31%)
May 06, 2013 4.237 4.245 4.189 4.234 907,126 +0.02(+0.59%)
May 03, 2013 4.262 4.237 4.206 4.209 1,143,143 +0.02(+0.53%)
May 02, 2013 4.153 4.264 4.153 4.187 1,733,000 +0.04(+1.00%)
May 01, 2013 4.253 4.256 4.142 4.145 1,692,183 -0.09(-2.03%)
Apr 30, 2013 4.259 4.262 4.167 4.231 2,582,787 -0.10(-2.31%)
Apr 29, 2013 4.303 4.356 4.275 4.331 1,704,185 +0.07(+1.63%)
Apr 26, 2013 4.256 4.281 4.231 4.262 1,695,003 +0.03(+0.72%)
Apr 25, 2013 4.234 4.270 4.226 4.231 2,127,650 +0.00(+0.07%)
Apr 24, 2013 4.228 4.246 4.195 4.228 1,998,157 +0.01(+0.26%)
Apr 23, 2013 4.092 4.223 4.088 4.217 3,245,090 +0.13(+3.26%)
Apr 22, 2013 4.028 4.081 3.973 4.084 4,563,342 +0.23(+5.90%)
Apr 19, 2013 3.840 3.917 3.831 3.856 545,272 +0.02(+0.51%)
Apr 18, 2013 3.862 3.892 3.826 3.837 671,131 -0.01(-0.22%)
Apr 17, 2013 3.906 3.937 3.817 3.845 1,314,062 -0.07(-1.84%)
Apr 16, 2013 3.903 3.937 3.887 3.917 612,102 +0.05(+1.36%)
Apr 15, 2013 3.942 3.967 3.865 3.865 1,184,389 -0.08(-2.11%)
Apr 12, 2013 3.956 3.984 3.942 3.948 577,531 -0.02(-0.56%)
Apr 11, 2013 3.995 4.053 3.970 3.970 775,050 -0.05(-1.17%)
Apr 10, 2013 3.953 4.017 3.937 4.017 1,144,144 +0.08(+2.05%)
Apr 09, 2013 3.959 3.967 3.928 3.937 964,422 -0.01(-0.14%)
Apr 08, 2013 3.928 3.944 3.917 3.942 947,475 +0.02(+0.42%)
Apr 05, 2013 3.915 3.937 3.901 3.926 1,384,862 -0.02(-0.49%)
Apr 04, 2013 3.928 3.956 3.928 3.945 721,270 +0.02(+0.42%)
Apr 03, 2013 4.006 4.020 3.926 3.928 1,425,477 -0.08(-2.08%)
Apr 02, 2013 4.017 4.045 3.998 4.012 1,035,834 +0.01(+0.35%)
Apr 01, 2013 4.051 4.051 3.987 3.998 1,128,249 -0.06(-1.50%)
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%)
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.