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 (%)
Apr 30, 2012 3.650 3.661 3.618 3.628 28,681 -0.03(-0.73%)
Apr 27, 2012 3.639 3.674 3.588 3.655 146,956 +0.01(+0.22%)
Apr 26, 2012 3.661 3.669 3.620 3.647 118,524 -0.01(-0.29%)
Apr 25, 2012 3.701 3.706 3.607 3.658 135,309 -0.04(-1.02%)
Apr 24, 2012 3.671 3.698 3.663 3.696 153,293 +0.04(+1.03%)
Apr 23, 2012 3.612 3.676 3.602 3.658 277,388 +0.04(+1.19%)
Apr 20, 2012 3.674 3.674 3.607 3.615 166,556 -0.04(-1.03%)
Apr 19, 2012 3.591 3.674 3.575 3.653 243,210 +0.06(+1.57%)
Apr 18, 2012 3.580 3.615 3.580 3.596 58,320 +0.02(+0.60%)
Apr 17, 2012 3.620 3.658 3.569 3.575 255,297 -0.02(-0.67%)
Apr 16, 2012 3.593 3.636 3.591 3.599 151,063 +0.01(+0.30%)
Apr 13, 2012 3.661 3.666 3.588 3.588 153,211 -0.07(-1.91%)
Apr 12, 2012 3.674 3.690 3.585 3.658 112,339 -0.02(-0.58%)
Apr 11, 2012 3.628 3.728 3.559 3.679 291,191 +0.09(+2.47%)
Apr 10, 2012 3.644 3.671 3.591 3.591 394,259 -0.06(-1.62%)
Apr 09, 2012 3.639 3.677 3.639 3.650 207,097 -0.01(-0.15%)
Apr 05, 2012 3.661 3.679 3.639 3.655 110,515 -0.02(-0.44%)
Apr 04, 2012 3.642 3.679 3.631 3.671 84,763 -0.01(-0.15%)
Apr 03, 2012 3.663 3.682 3.634 3.677 180,314 -0.00(-0.07%)
Apr 02, 2012 3.677 3.679 3.626 3.679 167,364 -0.01(-0.29%)
Mar 30, 2012 3.698 3.706 3.666 3.690 404,826 +0.02(+0.66%)
Mar 29, 2012 3.604 3.677 3.604 3.666 52,273 +0.03(+0.89%)
Mar 28, 2012 3.631 3.663 3.618 3.634 49,618 +0.01(+0.15%)
Mar 27, 2012 3.693 3.693 3.599 3.628 187,158 -0.06(-1.75%)
Mar 26, 2012 3.682 3.706 3.636 3.693 142,860 +0.04(+1.03%)
Mar 23, 2012 3.626 3.666 3.607 3.655 187,761 +0.02(+0.59%)
Mar 22, 2012 3.572 3.636 3.559 3.634 130,081 +0.07(+1.96%)
Mar 21, 2012 3.679 3.698 3.526 3.564 301,262 -0.10(-2.64%)
Mar 20, 2012 3.607 3.677 3.599 3.661 144,774 +0.03(+0.81%)
Mar 19, 2012 3.669 3.671 3.604 3.631 279,555 -0.02(-0.66%)
Mar 16, 2012 3.631 3.706 3.596 3.655 350,307 +0.04(+1.04%)
Mar 15, 2012 3.698 3.701 3.602 3.618 295,361 -0.06(-1.68%)
Mar 14, 2012 3.634 3.728 3.634 3.679 478,941 +0.02(+0.51%)
Mar 13, 2012 3.599 3.691 3.580 3.661 255,029 +0.04(+1.11%)
Mar 12, 2012 3.623 3.677 3.588 3.620 319,507 +0.02(+0.60%)
Mar 09, 2012 3.583 3.644 3.568 3.599 161,131 +0.02(+0.53%)
Mar 08, 2012 3.583 3.655 3.559 3.580 201,862 +0.01(+0.23%)
Mar 07, 2012 3.572 3.585 3.559 3.572 98,939 +0.01(+0.38%)
Mar 06, 2012 3.572 3.593 3.559 3.559 104,747 -0.02(-0.67%)
Mar 05, 2012 3.553 3.623 3.553 3.583 144,208 +0.01(+0.30%)
Mar 02, 2012 3.559 3.615 3.548 3.572 163,745 +0.01(+0.38%)
Mar 01, 2012 3.569 3.580 3.559 3.559 128,652 +0.00(+0.00%)
Feb 29, 2012 3.663 3.663 3.559 3.559 291,392 -0.02(-0.67%)
Feb 28, 2012 3.631 3.644 3.567 3.583 173,731 -0.04(-1.19%)
Feb 27, 2012 3.618 3.653 3.604 3.626 137,100 +0.01(+0.15%)
Feb 24, 2012 3.591 3.652 3.580 3.620 111,051 +0.04(+1.20%)
Feb 23, 2012 3.559 3.602 3.545 3.577 104,434 +0.02(+0.68%)
Feb 22, 2012 3.569 3.585 3.545 3.553 105,451 -0.01(-0.30%)
Feb 21, 2012 3.674 3.683 3.545 3.564 272,693 -0.10(-2.71%)
Feb 17, 2012 3.572 3.690 3.559 3.663 551,987 +0.10(+2.87%)
Feb 16, 2012 3.559 3.564 3.545 3.561 67,606 +0.01(+0.15%)
Feb 15, 2012 3.559 3.567 3.537 3.556 135,276 +0.00(+0.00%)
Feb 14, 2012 3.572 3.572 3.545 3.556 113,378 -0.01(-0.15%)
Feb 13, 2012 3.585 3.585 3.540 3.561 161,626 +0.01(+0.23%)
Feb 10, 2012 3.559 3.581 3.535 3.553 144,938 -0.03(-0.75%)
Feb 09, 2012 3.572 3.588 3.545 3.580 193,108 +0.01(+0.38%)
Feb 08, 2012 3.559 3.583 3.545 3.567 173,571 +0.01(+0.23%)
Feb 07, 2012 3.537 3.577 3.532 3.559 143,486 +0.02(+0.45%)
Feb 06, 2012 3.553 3.561 3.532 3.542 94,586 -0.01(-0.30%)
Feb 03, 2012 3.607 3.639 3.545 3.553 234,237 -0.02(-0.53%)
Feb 02, 2012 3.577 3.599 3.559 3.572 93,279 -0.02(-0.45%)
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.