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 13.22 13.41 13.17 13.41 78,197 +0.27(+2.05%)
Dec 29, 2011 13.08 13.15 13.04 13.14 16,745 +0.06(+0.46%)
Dec 28, 2011 13.17 13.25 13.03 13.08 25,969 -0.17(-1.28%)
Dec 27, 2011 13.04 13.25 13.04 13.25 13,404 +0.15(+1.15%)
Dec 23, 2011 13.18 13.23 13.10 13.10 21,436 -0.09(-0.68%)
Dec 21, 2011 13.01 13.25 13.00 13.19 15,992 +0.05(+0.38%)
Dec 20, 2011 13.09 13.40 13.04 13.14 44,718 +0.13(+1.00%)
Dec 19, 2011 13.08 13.10 12.99 13.01 30,663 +0.00(+0.00%)
Dec 16, 2011 13.19 13.40 12.99 13.01 124,009 -0.14(-1.06%)
Dec 15, 2011 13.09 13.33 13.00 13.15 34,884 -0.02(-0.15%)
Dec 14, 2011 13.00 13.20 12.95 13.17 43,208 +0.10(+0.77%)
Dec 13, 2011 13.00 13.20 12.96 13.07 21,210 -0.13(-0.98%)
Dec 12, 2011 13.03 13.24 13.00 13.20 14,994 +0.15(+1.15%)
Dec 09, 2011 13.08 13.25 13.00 13.05 36,176 +0.05(+0.38%)
Dec 08, 2011 12.95 13.14 12.95 13.00 29,338 -0.07(-0.54%)
Dec 07, 2011 13.15 13.15 13.00 13.07 28,216 -0.10(-0.76%)
Dec 06, 2011 13.22 13.22 13.02 13.17 17,203 -0.10(-0.75%)
Dec 05, 2011 13.31 13.31 13.03 13.27 49,362 +0.07(+0.53%)
Dec 02, 2011 12.99 13.34 12.99 13.20 19,753 +0.20(+1.54%)
Dec 01, 2011 13.23 13.23 13.00 13.00 19,280 -0.20(-1.52%)
Nov 30, 2011 13.48 13.48 12.94 13.20 62,165 +0.14(+1.07%)
Nov 29, 2011 12.96 13.10 12.93 13.06 26,008 +0.04(+0.31%)
Nov 28, 2011 13.05 13.18 12.84 13.02 46,938 +0.34(+2.68%)
Nov 25, 2011 12.93 13.06 12.68 12.68 6,853 -0.32(-2.46%)
Nov 23, 2011 12.91 13.09 12.88 13.00 31,091 +0.00(+0.00%)
Nov 22, 2011 13.02 13.09 13.00 13.00 31,416 +0.00(+0.00%)
Nov 21, 2011 13.00 13.10 12.95 13.00 35,671 -0.05(-0.38%)
Nov 18, 2011 13.03 13.16 12.98 13.05 27,510 +0.00(+0.00%)
Nov 17, 2011 13.15 13.21 12.98 13.05 40,932 -0.07(-0.53%)
Nov 16, 2011 13.22 13.41 13.12 13.12 24,067 -0.05(-0.38%)
Nov 15, 2011 13.15 13.35 13.07 13.17 22,638 +0.14(+1.07%)
Nov 14, 2011 13.25 13.30 12.95 13.03 16,918 -0.16(-1.21%)
Nov 11, 2011 13.22 13.27 13.02 13.19 42,608 +0.04(+0.30%)
Nov 10, 2011 13.10 13.17 12.89 13.15 25,027 +0.15(+1.15%)
Nov 09, 2011 13.10 13.10 12.96 13.00 26,568 -0.31(-2.33%)
Nov 08, 2011 13.29 13.35 13.00 13.31 26,302 +0.11(+0.83%)
Nov 07, 2011 13.01 13.25 12.97 13.20 24,081 +0.15(+1.15%)
Nov 04, 2011 13.06 13.16 12.93 13.05 14,001 -0.06(-0.46%)
Nov 03, 2011 13.20 13.25 12.95 13.11 60,552 +0.02(+0.15%)
Nov 02, 2011 12.91 13.17 12.64 13.09 51,575 +0.28(+2.19%)
Nov 01, 2011 13.40 13.40 12.81 12.81 40,615 -0.60(-4.47%)
Oct 31, 2011 12.86 13.50 12.79 13.41 103,251 +0.51(+3.95%)
Oct 28, 2011 13.00 13.04 12.79 12.90 40,754 -0.07(-0.54%)
Oct 27, 2011 12.96 13.22 12.88 12.97 94,402 +0.27(+2.13%)
Oct 26, 2011 12.65 12.75 12.65 12.70 26,856 +0.18(+1.44%)
Oct 25, 2011 12.77 12.80 12.42 12.52 28,264 -0.38(-2.95%)
Oct 24, 2011 12.62 13.00 12.62 12.90 58,643 +0.32(+2.54%)
Oct 21, 2011 12.83 12.88 12.27 12.58 144,475 -0.05(-0.40%)
Oct 20, 2011 12.54 12.65 12.30 12.63 10,879 +0.12(+0.96%)
Oct 19, 2011 12.75 12.80 12.50 12.51 19,266 -0.19(-1.50%)
Oct 18, 2011 12.31 12.79 12.23 12.70 21,380 +0.39(+3.17%)
Oct 17, 2011 12.63 12.63 12.29 12.31 19,245 -0.42(-3.30%)
Oct 14, 2011 12.69 12.76 12.56 12.73 15,493 +0.05(+0.39%)
Oct 13, 2011 12.62 12.68 12.21 12.68 34,757 -0.02(-0.16%)
Oct 12, 2011 12.64 12.76 12.54 12.70 39,456 +0.03(+0.24%)
Oct 11, 2011 12.58 12.70 12.48 12.67 15,547 -0.02(-0.16%)
Oct 10, 2011 12.40 12.70 12.29 12.69 48,174 +0.42(+3.42%)
Oct 07, 2011 12.64 12.74 12.17 12.27 39,239 -0.41(-3.23%)
Oct 06, 2011 12.65 12.70 12.28 12.68 33,756 +0.08(+0.63%)
Oct 05, 2011 12.80 12.88 12.58 12.60 57,225 -0.20(-1.56%)
Oct 04, 2011 12.61 12.97 12.61 12.80 82,059 +0.13(+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.