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 30, 2012 3.823 3.831 3.790 3.815 391,617 +0.02(+0.66%)
Mar 29, 2012 3.726 3.801 3.726 3.790 50,567 +0.03(+0.89%)
Mar 28, 2012 3.754 3.787 3.740 3.756 47,999 +0.01(+0.15%)
Mar 27, 2012 3.817 3.817 3.720 3.751 181,051 -0.07(-1.75%)
Mar 26, 2012 3.806 3.831 3.759 3.817 138,199 +0.04(+1.03%)
Mar 23, 2012 3.748 3.790 3.729 3.779 181,634 +0.02(+0.59%)
Mar 22, 2012 3.692 3.759 3.679 3.756 125,837 +0.07(+1.96%)
Mar 21, 2012 3.804 3.823 3.645 3.684 291,432 -0.10(-2.64%)
Mar 20, 2012 3.729 3.801 3.720 3.784 140,050 +0.03(+0.81%)
Mar 19, 2012 3.792 3.795 3.726 3.754 270,433 -0.02(-0.66%)
Mar 16, 2012 3.754 3.831 3.717 3.779 338,877 +0.04(+1.04%)
Mar 15, 2012 3.823 3.826 3.723 3.740 285,723 -0.06(-1.68%)
Mar 14, 2012 3.756 3.853 3.756 3.804 463,313 +0.02(+0.51%)
Mar 13, 2012 3.720 3.815 3.701 3.784 246,707 +0.04(+1.11%)
Mar 12, 2012 3.745 3.801 3.709 3.742 309,082 +0.02(+0.60%)
Mar 09, 2012 3.704 3.767 3.688 3.720 155,873 +0.02(+0.53%)
Mar 08, 2012 3.704 3.779 3.679 3.701 195,275 +0.01(+0.23%)
Mar 07, 2012 3.692 3.706 3.679 3.692 95,710 +0.01(+0.38%)
Mar 06, 2012 3.692 3.715 3.679 3.679 101,329 -0.02(-0.67%)
Mar 05, 2012 3.673 3.745 3.673 3.704 139,503 +0.01(+0.30%)
Mar 02, 2012 3.679 3.737 3.667 3.692 158,402 +0.01(+0.38%)
Mar 01, 2012 3.690 3.701 3.679 3.679 124,454 +0.00(+0.00%)
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%)
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.