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 (%)
Oct 31, 2012 3.986 4.053 3.964 4.026 2,023,845 +0.05(+1.22%)
Oct 26, 2012 3.916 3.978 3.978 3.978 758,835 +0.05(+1.30%)
Oct 25, 2012 3.884 3.929 3.841 3.926 765,027 +0.07(+1.74%)
Oct 24, 2012 3.867 3.894 3.859 3.859 447,887 +0.01(+0.28%)
Oct 23, 2012 3.865 3.889 3.849 3.849 595,704 -0.03(-0.69%)
Oct 19, 2012 3.886 3.945 3.857 3.875 688,004 -0.02(-0.55%)
Oct 18, 2012 3.929 3.937 3.889 3.897 643,334 -0.03(-0.82%)
Oct 17, 2012 3.892 3.929 3.859 3.929 604,782 +0.04(+1.04%)
Oct 16, 2012 3.886 3.902 3.857 3.889 781,909 +0.01(+0.21%)
Oct 15, 2012 3.921 3.932 3.859 3.881 634,093 -0.04(-1.03%)
Oct 12, 2012 3.921 3.945 3.900 3.921 1,260,098 +0.01(+0.27%)
Oct 11, 2012 3.897 3.913 3.843 3.910 657,297 +0.02(+0.48%)
Oct 10, 2012 3.875 3.921 3.819 3.892 900,448 +0.02(+0.42%)
Oct 09, 2012 3.967 3.969 3.867 3.875 896,993 -0.08(-1.90%)
Oct 08, 2012 3.961 3.978 3.940 3.951 259,471 -0.03(-0.68%)
Oct 05, 2012 3.980 3.999 3.961 3.978 491,254 +0.00(+0.00%)
Oct 04, 2012 3.961 3.988 3.937 3.978 669,618 +0.01(+0.34%)
Oct 03, 2012 3.937 3.975 3.935 3.964 613,100 +0.03(+0.75%)
Oct 02, 2012 3.975 3.983 3.935 3.935 746,980 -0.04(-1.08%)
Oct 01, 2012 3.980 4.002 3.943 3.978 729,148 -0.00(-0.07%)
Sep 28, 2012 3.972 3.986 3.959 3.980 969,108 +0.02(+0.54%)
Sep 27, 2012 3.959 3.988 3.948 3.959 1,117,145 +0.00(+0.07%)
Sep 26, 2012 3.959 3.988 3.924 3.956 1,342,062 -0.01(-0.14%)
Sep 25, 2012 3.972 4.015 3.932 3.961 14,384,874 -0.17(-4.10%)
Sep 24, 2012 4.168 4.217 4.101 4.131 341,785 -0.03(-0.77%)
Sep 21, 2012 4.166 4.251 4.125 4.163 820,573 +0.02(+0.52%)
Sep 20, 2012 4.139 4.147 4.080 4.141 415,021 +0.01(+0.13%)
Sep 19, 2012 4.050 4.160 4.050 4.136 739,503 +0.09(+2.26%)
Sep 18, 2012 4.023 4.048 3.999 4.045 470,649 +0.01(+0.27%)
Sep 17, 2012 3.988 4.039 3.978 4.034 279,644 +0.03(+0.67%)
Sep 14, 2012 4.012 4.039 3.969 4.007 591,999 +0.02(+0.40%)
Sep 13, 2012 4.002 4.050 3.935 3.991 665,518 +0.01(+0.13%)
Sep 12, 2012 3.948 4.047 3.926 3.986 1,565,386 -0.02(-0.40%)
Sep 11, 2012 3.935 4.020 3.924 4.002 1,057,343 +0.03(+0.68%)
Sep 10, 2012 3.953 4.015 3.910 3.975 976,727 +0.04(+1.09%)
Sep 07, 2012 3.948 3.956 3.900 3.932 443,270 -0.01(-0.34%)
Sep 06, 2012 3.881 3.980 3.870 3.945 1,124,346 +0.04(+1.03%)
Sep 05, 2012 3.969 3.972 3.892 3.905 584,999 -0.08(-1.96%)
Sep 04, 2012 4.002 4.002 3.918 3.983 545,631 +0.00(+0.07%)
Aug 31, 2012 3.967 3.986 3.897 3.980 402,990 +0.03(+0.82%)
Aug 30, 2012 3.951 3.951 3.894 3.948 250,959 -0.01(-0.34%)
Aug 29, 2012 3.937 3.996 3.924 3.961 301,873 -0.02(-0.54%)
Aug 27, 2012 3.975 4.002 3.951 3.983 401,069 +0.03(+0.82%)
Aug 24, 2012 3.894 4.018 3.894 3.951 437,864 +0.06(+1.52%)
Aug 23, 2012 3.935 3.961 3.870 3.892 446,815 -0.03(-0.89%)
Aug 22, 2012 3.878 3.983 3.878 3.926 829,722 +0.06(+1.60%)
Aug 21, 2012 3.905 3.953 3.835 3.865 405,034 -0.04(-1.03%)
Aug 20, 2012 3.948 3.958 3.865 3.905 336,955 -0.04(-1.09%)
Aug 17, 2012 3.926 3.953 3.889 3.948 312,917 +0.01(+0.34%)
Aug 16, 2012 3.951 3.956 3.881 3.935 333,574 -0.02(-0.48%)
Aug 15, 2012 3.918 3.999 3.905 3.953 749,154 +0.04(+0.96%)
Aug 14, 2012 3.908 3.943 3.892 3.916 535,533 +0.02(+0.55%)
Aug 13, 2012 3.908 3.924 3.854 3.894 401,631 -0.02(-0.41%)
Aug 10, 2012 3.854 3.940 3.854 3.910 830,277 +0.06(+1.53%)
Aug 09, 2012 3.875 3.875 3.827 3.851 390,744 -0.02(-0.55%)
Aug 08, 2012 3.835 3.878 3.827 3.873 479,023 +0.03(+0.91%)
Aug 07, 2012 3.894 3.894 3.827 3.838 340,131 -0.05(-1.31%)
Aug 06, 2012 3.897 3.908 3.854 3.889 412,090 -0.01(-0.14%)
Aug 03, 2012 3.875 3.910 3.859 3.894 436,740 +0.04(+1.05%)
Aug 02, 2012 3.875 3.921 3.835 3.854 456,947 -0.03(-0.69%)
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.