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%)
Oct 03, 2011 12.65 13.03 12.61 12.67 64,636 -0.04(-0.31%)
Sep 30, 2011 12.72 12.84 12.54 12.71 162,144 +0.03(+0.24%)
Sep 29, 2011 12.51 12.69 12.21 12.68 45,128 +0.31(+2.51%)
Sep 28, 2011 12.65 12.70 12.37 12.37 44,661 -0.32(-2.52%)
Sep 27, 2011 12.40 12.80 12.40 12.69 59,712 +0.45(+3.68%)
Sep 26, 2011 12.61 12.79 12.05 12.24 65,693 -0.32(-2.55%)
Sep 23, 2011 12.72 12.72 12.40 12.56 24,038 -0.09(-0.71%)
Sep 22, 2011 12.46 12.88 12.41 12.65 222,256 -0.11(-0.86%)
Sep 21, 2011 12.74 12.84 12.36 12.76 117,010 +0.01(+0.08%)
Sep 20, 2011 12.61 12.89 12.57 12.75 76,011 +0.10(+0.79%)
Sep 19, 2011 12.10 12.67 12.05 12.65 37,256 +0.44(+3.60%)
Sep 16, 2011 12.72 12.74 12.10 12.21 71,868 -0.49(-3.86%)
Sep 15, 2011 12.75 12.75 12.51 12.70 27,116 -0.03(-0.24%)
Sep 14, 2011 12.64 12.75 12.50 12.73 32,389 +0.09(+0.71%)
Sep 13, 2011 12.43 12.70 12.23 12.64 20,113 -0.09(-0.71%)
Sep 12, 2011 12.72 12.75 12.52 12.73 23,093 -0.05(-0.39%)
Sep 09, 2011 12.57 13.00 12.52 12.78 68,652 +0.20(+1.59%)
Sep 08, 2011 12.60 12.65 12.52 12.58 18,834 -0.02(-0.16%)
Sep 07, 2011 12.73 12.77 12.05 12.60 52,853 +0.02(+0.16%)
Sep 06, 2011 12.03 12.64 11.78 12.58 36,830 +0.34(+2.78%)
Sep 02, 2011 12.86 12.86 12.23 12.24 30,771 -0.76(-5.85%)
Sep 01, 2011 12.70 13.08 12.41 13.00 111,986 +0.31(+2.44%)
Aug 31, 2011 12.47 12.69 11.90 12.69 51,042 +0.36(+2.92%)
Aug 30, 2011 11.95 12.34 11.90 12.33 30,567 +0.33(+2.75%)
Aug 29, 2011 12.03 12.10 11.90 12.00 44,850 +0.07(+0.59%)
Aug 26, 2011 12.03 12.18 11.80 11.93 100,582 -0.13(-1.08%)
Aug 25, 2011 12.60 12.60 12.05 12.06 93,147 -0.47(-3.75%)
Aug 24, 2011 12.12 12.55 11.94 12.53 43,538 +0.43(+3.55%)
Aug 23, 2011 11.70 12.10 11.57 12.10 59,539 +0.49(+4.22%)
Aug 22, 2011 12.36 12.40 11.53 11.61 70,788 -0.50(-4.13%)
Aug 19, 2011 11.80 12.45 11.80 12.11 20,014 +0.14(+1.17%)
Aug 18, 2011 12.39 12.45 11.55 11.97 69,701 -0.81(-6.34%)
Aug 17, 2011 12.72 12.97 12.64 12.78 61,596 +0.09(+0.71%)
Aug 16, 2011 11.91 12.90 11.90 12.69 112,144 +0.72(+6.02%)
Aug 15, 2011 11.96 12.08 11.76 11.97 59,361 +0.21(+1.79%)
Aug 12, 2011 11.82 12.03 11.45 11.76 46,518 -0.06(-0.51%)
Aug 11, 2011 10.77 11.85 10.65 11.82 52,964 +1.05(+9.75%)
Aug 10, 2011 10.90 11.00 10.00 10.77 98,116 -0.34(-3.06%)
Aug 09, 2011 11.98 11.35 10.47 11.11 108,203 -0.09(-0.80%)
Aug 08, 2011 11.98 12.30 11.16 11.20 77,267 -1.05(-8.57%)
Aug 05, 2011 12.19 12.46 12.10 12.25 95,030 +0.15(+1.24%)
Aug 04, 2011 12.39 12.45 11.77 12.10 119,546 -0.42(-3.35%)
Aug 03, 2011 12.49 12.56 12.35 12.52 84,604 +0.03(+0.24%)
Aug 02, 2011 12.46 12.56 12.31 12.49 29,181 -0.02(-0.16%)
Aug 01, 2011 12.33 12.55 12.33 12.51 19,777 +0.30(+2.46%)
Jul 29, 2011 12.30 12.30 12.00 12.21 108,072 -0.30(-2.40%)
Jul 28, 2011 12.54 12.54 12.45 12.51 22,231 -0.07(-0.56%)
Jul 27, 2011 12.47 12.59 12.39 12.58 43,448 +0.06(+0.48%)
Jul 26, 2011 12.54 12.70 12.44 12.52 42,008 -0.07(-0.56%)
Jul 25, 2011 12.71 12.75 12.53 12.59 32,766 -0.21(-1.64%)
Jul 22, 2011 12.97 12.99 12.60 12.80 46,855 -0.22(-1.69%)
Jul 21, 2011 13.04 13.10 12.70 13.02 41,772 +0.02(+0.15%)
Jul 20, 2011 13.00 13.01 12.85 13.00 27,773 -0.04(-0.31%)
Jul 19, 2011 13.08 13.13 12.90 13.04 26,763 -0.04(-0.31%)
Jul 18, 2011 13.28 13.28 12.95 13.08 20,582 -0.29(-2.17%)
Jul 15, 2011 13.17 13.38 13.15 13.37 43,085 +0.24(+1.83%)
Jul 14, 2011 13.21 13.27 12.96 13.13 31,355 -0.08(-0.61%)
Jul 13, 2011 13.07 13.21 12.90 13.21 41,794 +0.16(+1.23%)
Jul 12, 2011 13.04 13.10 13.00 13.05 13,059 -0.04(-0.31%)
Jul 11, 2011 13.22 13.39 13.03 13.09 52,564 -0.26(-1.95%)
Jul 08, 2011 12.97 13.43 12.92 13.35 62,253 +0.24(+1.83%)
Jul 07, 2011 13.04 13.12 12.93 13.11 58,402 +0.16(+1.24%)
Jul 06, 2011 13.05 13.24 12.85 12.95 206,135 -0.08(-0.61%)
Jul 05, 2011 13.01 13.15 12.94 13.03 22,212 +0.04(+0.31%)
Jul 01, 2011 12.71 13.05 12.71 12.99 50,141 +0.29(+2.28%)
Jun 30, 2011 12.72 12.75 12.42 12.70 59,821 -0.12(-0.94%)
Jun 29, 2011 12.96 13.06 12.75 12.82 63,486 +0.05(+0.39%)
Jun 28, 2011 12.80 13.15 12.55 12.77 151,239 -0.02(-0.16%)
Jun 27, 2011 12.58 12.80 12.40 12.79 92,346 +0.20(+1.59%)
Jun 24, 2011 12.49 12.80 12.30 12.59 823,020 +0.06(+0.48%)
Jun 23, 2011 12.17 12.58 12.10 12.53 129,536 +0.18(+1.46%)
Jun 22, 2011 12.60 12.64 12.02 12.35 169,697 -0.27(-2.14%)
Jun 21, 2011 12.75 12.80 12.50 12.62 56,640 -0.10(-0.79%)
Jun 20, 2011 12.63 12.75 12.62 12.72 86,485 -0.18(-1.40%)
Jun 17, 2011 13.12 13.12 12.90 12.90 61,457 -0.13(-1.00%)
Jun 16, 2011 12.97 13.03 12.85 13.03 48,537 +0.02(+0.15%)
Jun 15, 2011 13.10 13.17 12.92 13.01 226,282 -0.15(-1.14%)
Jun 14, 2011 13.28 13.28 13.05 13.16 143,980 -0.09(-0.68%)
Jun 13, 2011 13.42 13.42 13.20 13.25 90,327 +0.05(+0.38%)
Jun 10, 2011 13.50 13.55 13.05 13.20 422,428 -0.35(-2.58%)
Jun 09, 2011 13.30 13.56 13.30 13.55 44,100 +0.23(+1.73%)
Jun 08, 2011 13.45 13.45 13.25 13.32 76,569 +0.03(+0.23%)
Jun 07, 2011 13.45 13.45 13.25 13.29 49,772 -0.06(-0.45%)
Jun 06, 2011 13.42 13.42 13.20 13.35 47,229 +0.07(+0.53%)
Jun 03, 2011 13.20 13.28 13.18 13.28 34,758 +0.26(+2.00%)
May 24, 2011 12.95 13.10 12.91 13.02 191,804 +0.09(+0.70%)
May 23, 2011 12.95 13.05 12.85 12.93 391,622 -0.07(-0.54%)
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.