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 (%)
Dec 30, 2011 3.550 3.602 3.537 3.602 291,161 +0.07(+2.05%)
Dec 29, 2011 3.513 3.532 3.502 3.529 62,348 +0.02(+0.46%)
Dec 28, 2011 3.537 3.559 3.499 3.513 96,693 -0.05(-1.28%)
Dec 27, 2011 3.502 3.559 3.502 3.559 49,908 +0.04(+1.14%)
Dec 23, 2011 3.540 3.553 3.518 3.518 79,815 -0.02(-0.68%)
Dec 21, 2011 3.494 3.559 3.491 3.542 59,545 +0.01(+0.38%)
Dec 20, 2011 3.516 3.599 3.502 3.529 166,504 +0.03(+1.00%)
Dec 19, 2011 3.513 3.518 3.489 3.494 114,171 +0.00(+0.00%)
Dec 16, 2011 3.542 3.599 3.488 3.494 461,739 -0.04(-1.06%)
Dec 15, 2011 3.516 3.580 3.491 3.532 129,888 -0.01(-0.15%)
Dec 14, 2011 3.491 3.545 3.478 3.537 160,882 +0.03(+0.77%)
Dec 13, 2011 3.491 3.545 3.481 3.510 78,974 -0.03(-0.99%)
Dec 12, 2011 3.499 3.556 3.491 3.545 55,829 +0.04(+1.15%)
Dec 09, 2011 3.513 3.559 3.491 3.505 134,698 +0.01(+0.38%)
Dec 08, 2011 3.478 3.529 3.478 3.491 109,238 -0.02(-0.54%)
Dec 07, 2011 3.532 3.532 3.491 3.510 105,060 -0.03(-0.76%)
Dec 06, 2011 3.550 3.550 3.497 3.537 64,054 -0.03(-0.75%)
Dec 05, 2011 3.575 3.575 3.499 3.564 183,796 +0.02(+0.53%)
Dec 02, 2011 3.489 3.583 3.489 3.545 73,548 +0.05(+1.54%)
Dec 01, 2011 3.553 3.553 3.491 3.491 71,787 -0.05(-1.52%)
Nov 30, 2011 3.620 3.620 3.475 3.545 231,467 +0.04(+1.07%)
Nov 29, 2011 3.481 3.518 3.473 3.508 96,839 +0.01(+0.31%)
Nov 28, 2011 3.505 3.540 3.448 3.497 174,770 +0.09(+2.68%)
Nov 25, 2011 3.473 3.507 3.405 3.405 25,516 -0.09(-2.46%)
Nov 23, 2011 3.467 3.516 3.459 3.491 115,765 +0.00(+0.00%)
Nov 22, 2011 3.497 3.516 3.491 3.491 116,975 +0.00(+0.00%)
Nov 21, 2011 3.491 3.518 3.478 3.491 132,818 -0.01(-0.38%)
Nov 18, 2011 3.499 3.534 3.486 3.505 102,431 +0.00(+0.00%)
Nov 17, 2011 3.532 3.547 3.486 3.505 152,407 -0.02(-0.53%)
Nov 16, 2011 3.550 3.602 3.524 3.524 89,611 -0.01(-0.38%)
Nov 15, 2011 3.532 3.585 3.510 3.537 84,291 +0.04(+1.07%)
Nov 14, 2011 3.559 3.572 3.478 3.499 62,993 -0.04(-1.21%)
Nov 11, 2011 3.550 3.564 3.497 3.542 158,648 +0.01(+0.30%)
Nov 10, 2011 3.518 3.537 3.462 3.532 93,186 +0.04(+1.15%)
Nov 09, 2011 3.518 3.518 3.481 3.491 98,924 -0.08(-2.33%)
Nov 08, 2011 3.569 3.585 3.491 3.575 97,933 +0.03(+0.83%)
Nov 07, 2011 3.494 3.559 3.483 3.545 89,663 +0.04(+1.15%)
Nov 04, 2011 3.508 3.534 3.473 3.505 52,131 -0.02(-0.46%)
Nov 03, 2011 3.545 3.559 3.478 3.521 225,461 +0.01(+0.15%)
Nov 02, 2011 3.467 3.537 3.395 3.516 192,036 +0.08(+2.19%)
Nov 01, 2011 3.599 3.599 3.440 3.440 151,227 -0.16(-4.47%)
Oct 31, 2011 3.454 3.626 3.435 3.602 384,448 +0.14(+3.95%)
Oct 28, 2011 3.491 3.502 3.435 3.465 151,744 -0.02(-0.54%)
Oct 27, 2011 3.481 3.550 3.459 3.483 351,499 +0.07(+2.13%)
Oct 26, 2011 3.397 3.424 3.397 3.411 99,996 +0.05(+1.44%)
Oct 25, 2011 3.430 3.438 3.336 3.362 105,239 -0.10(-2.95%)
Oct 24, 2011 3.389 3.491 3.389 3.465 218,353 +0.09(+2.54%)
Oct 21, 2011 3.446 3.459 3.295 3.379 537,942 -0.01(-0.40%)
Oct 20, 2011 3.368 3.397 3.303 3.392 40,507 +0.03(+0.96%)
Oct 19, 2011 3.424 3.438 3.357 3.360 71,735 -0.05(-1.50%)
Oct 18, 2011 3.306 3.435 3.285 3.411 79,606 +0.10(+3.17%)
Oct 17, 2011 3.392 3.392 3.301 3.306 71,657 -0.11(-3.30%)
Oct 14, 2011 3.408 3.427 3.373 3.419 57,687 +0.01(+0.39%)
Oct 13, 2011 3.389 3.405 3.279 3.405 129,415 -0.01(-0.16%)
Oct 12, 2011 3.395 3.427 3.368 3.411 146,911 +0.01(+0.24%)
Oct 11, 2011 3.379 3.411 3.352 3.403 57,888 -0.01(-0.16%)
Oct 10, 2011 3.330 3.411 3.301 3.408 179,372 +0.11(+3.42%)
Oct 07, 2011 3.395 3.420 3.268 3.295 146,103 -0.11(-3.23%)
Oct 06, 2011 3.397 3.411 3.298 3.405 125,688 +0.02(+0.64%)
Oct 05, 2011 3.438 3.459 3.379 3.384 213,073 -0.05(-1.56%)
Oct 04, 2011 3.387 3.483 3.387 3.438 305,541 +0.03(+1.03%)
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.