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 (%)
Jun 29, 2012 3.953 4.078 3.906 3.940 416,553 +0.05(+1.36%)
Jun 28, 2012 3.937 3.940 3.887 3.887 128,236 -0.08(-2.03%)
Jun 27, 2012 3.881 3.973 3.881 3.967 93,045 +0.08(+2.14%)
Jun 26, 2012 3.887 3.912 3.837 3.884 64,017 +0.02(+0.50%)
Jun 25, 2012 3.831 3.892 3.809 3.865 46,252 +0.00(+0.07%)
Jun 22, 2012 3.831 3.912 3.795 3.862 588,657 +0.05(+1.31%)
Jun 21, 2012 3.873 3.895 3.790 3.812 67,403 -0.05(-1.36%)
Jun 20, 2012 3.865 3.923 3.845 3.865 74,329 +0.00(+0.07%)
Jun 19, 2012 3.853 3.895 3.842 3.862 158,989 +0.03(+0.80%)
Jun 18, 2012 3.798 3.887 3.787 3.831 210,540 +0.02(+0.44%)
Jun 15, 2012 3.856 3.856 3.806 3.815 185,777 -0.04(-1.08%)
Jun 14, 2012 3.815 3.882 3.798 3.856 294,649 +0.03(+0.87%)
Jun 13, 2012 3.754 3.840 3.719 3.823 260,502 -0.01(-0.22%)
Jun 12, 2012 3.826 3.865 3.790 3.831 200,635 +0.02(+0.58%)
Jun 11, 2012 3.837 3.915 3.804 3.809 319,470 -0.00(-0.07%)
Jun 08, 2012 3.798 3.876 3.787 3.812 165,238 -0.01(-0.15%)
Jun 07, 2012 3.840 3.845 3.795 3.817 150,406 +0.01(+0.15%)
Jun 06, 2012 3.798 3.851 3.776 3.812 111,642 +0.02(+0.66%)
Jun 05, 2012 3.779 3.848 3.748 3.787 141,224 -0.01(-0.22%)
Jun 04, 2012 3.845 3.865 3.720 3.795 181,508 -0.03(-0.87%)
Jun 01, 2012 3.906 3.906 3.815 3.828 112,549 -0.11(-2.89%)
May 31, 2012 3.817 4.012 3.812 3.942 530,781 +0.15(+3.95%)
May 30, 2012 3.848 3.848 3.781 3.792 115,528 -0.06(-1.66%)
May 29, 2012 3.798 3.859 3.773 3.856 92,029 +0.09(+2.36%)
May 25, 2012 3.734 3.809 3.717 3.767 111,127 +0.04(+0.97%)
May 24, 2012 3.701 3.756 3.684 3.731 146,404 +0.03(+0.75%)
May 23, 2012 3.706 3.723 3.679 3.704 88,730 -0.02(-0.60%)
May 22, 2012 3.748 3.767 3.690 3.726 85,855 -0.01(-0.22%)
May 21, 2012 3.681 3.737 3.681 3.734 103,058 +0.05(+1.28%)
May 18, 2012 3.734 3.742 3.651 3.687 287,751 -0.05(-1.41%)
May 17, 2012 3.742 3.831 3.723 3.740 235,797 -0.05(-1.25%)
May 16, 2012 3.837 3.865 3.776 3.787 1,065,356 -0.04(-0.94%)
May 15, 2012 3.837 3.867 3.823 3.823 158,211 -0.01(-0.29%)
May 14, 2012 3.831 3.853 3.798 3.834 121,331 -0.01(-0.14%)
May 11, 2012 3.853 3.853 3.795 3.840 126,640 -0.01(-0.14%)
May 10, 2012 3.840 3.859 3.790 3.845 193,341 +0.03(+0.73%)
May 09, 2012 3.742 3.848 3.742 3.817 209,816 +0.06(+1.70%)
May 08, 2012 3.706 3.765 3.706 3.754 70,976 +0.05(+1.35%)
May 07, 2012 3.717 3.756 3.698 3.704 129,244 -0.01(-0.22%)
May 04, 2012 3.717 3.754 3.706 3.712 178,684 -0.01(-0.30%)
May 03, 2012 3.720 3.736 3.712 3.723 67,547 -0.00(-0.07%)
May 02, 2012 3.726 3.751 3.706 3.726 96,902 +0.01(+0.15%)
May 01, 2012 3.756 3.837 3.720 3.720 147,506 -0.03(-0.81%)
Apr 30, 2012 3.773 3.784 3.740 3.751 27,745 -0.03(-0.73%)
Apr 27, 2012 3.762 3.798 3.709 3.779 142,161 +0.01(+0.22%)
Apr 26, 2012 3.784 3.792 3.742 3.770 114,656 -0.01(-0.29%)
Apr 25, 2012 3.826 3.831 3.729 3.781 130,894 -0.04(-1.02%)
Apr 24, 2012 3.795 3.823 3.787 3.820 148,291 +0.04(+1.03%)
Apr 23, 2012 3.734 3.800 3.723 3.781 268,337 +0.04(+1.19%)
Apr 20, 2012 3.798 3.798 3.729 3.737 161,121 -0.04(-1.03%)
Apr 19, 2012 3.712 3.798 3.695 3.776 235,275 +0.06(+1.57%)
Apr 18, 2012 3.701 3.737 3.701 3.717 56,417 +0.02(+0.60%)
Apr 17, 2012 3.742 3.781 3.690 3.695 246,966 -0.02(-0.67%)
Apr 16, 2012 3.715 3.759 3.712 3.720 146,134 +0.01(+0.30%)
Apr 13, 2012 3.784 3.790 3.709 3.709 148,212 -0.07(-1.91%)
Apr 12, 2012 3.798 3.815 3.706 3.781 108,674 -0.02(-0.58%)
Apr 11, 2012 3.751 3.853 3.679 3.804 281,689 +0.09(+2.47%)
Apr 10, 2012 3.767 3.795 3.712 3.712 381,394 -0.06(-1.62%)
Apr 09, 2012 3.762 3.801 3.762 3.773 200,339 -0.01(-0.15%)
Apr 05, 2012 3.784 3.804 3.762 3.779 106,909 -0.02(-0.44%)
Apr 04, 2012 3.765 3.804 3.754 3.795 81,998 -0.01(-0.15%)
Apr 03, 2012 3.787 3.806 3.756 3.801 174,431 -0.00(-0.07%)
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.