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 (%)
Sep 28, 2012 3.972 3.986 3.959 3.980 969,108 +0.02(+0.54%)
Sep 27, 2012 3.959 3.988 3.948 3.959 1,117,145 +0.00(+0.07%)
Sep 26, 2012 3.959 3.988 3.924 3.956 1,342,062 -0.01(-0.14%)
Sep 25, 2012 3.972 4.015 3.932 3.961 14,384,874 -0.17(-4.10%)
Sep 24, 2012 4.168 4.217 4.101 4.131 341,785 -0.03(-0.77%)
Sep 21, 2012 4.166 4.251 4.125 4.163 820,573 +0.02(+0.52%)
Sep 20, 2012 4.139 4.147 4.080 4.141 415,021 +0.01(+0.13%)
Sep 19, 2012 4.050 4.160 4.050 4.136 739,503 +0.09(+2.26%)
Sep 18, 2012 4.023 4.048 3.999 4.045 470,649 +0.01(+0.27%)
Sep 17, 2012 3.988 4.039 3.978 4.034 279,644 +0.03(+0.67%)
Sep 14, 2012 4.012 4.039 3.969 4.007 591,999 +0.02(+0.40%)
Sep 13, 2012 4.002 4.050 3.935 3.991 665,518 +0.01(+0.13%)
Sep 12, 2012 3.948 4.047 3.926 3.986 1,565,386 -0.02(-0.40%)
Sep 11, 2012 3.935 4.020 3.924 4.002 1,057,343 +0.03(+0.68%)
Sep 10, 2012 3.953 4.015 3.910 3.975 976,727 +0.04(+1.09%)
Sep 07, 2012 3.948 3.956 3.900 3.932 443,270 -0.01(-0.34%)
Sep 06, 2012 3.881 3.980 3.870 3.945 1,124,346 +0.04(+1.03%)
Sep 05, 2012 3.969 3.972 3.892 3.905 584,999 -0.08(-1.96%)
Sep 04, 2012 4.002 4.002 3.918 3.983 545,631 +0.00(+0.07%)
Aug 31, 2012 3.967 3.986 3.897 3.980 402,990 +0.03(+0.82%)
Aug 30, 2012 3.951 3.951 3.894 3.948 250,959 -0.01(-0.34%)
Aug 29, 2012 3.937 3.996 3.924 3.961 301,873 -0.02(-0.54%)
Aug 27, 2012 3.975 4.002 3.951 3.983 401,069 +0.03(+0.82%)
Aug 24, 2012 3.894 4.018 3.894 3.951 437,864 +0.06(+1.52%)
Aug 23, 2012 3.935 3.961 3.870 3.892 446,815 -0.03(-0.89%)
Aug 22, 2012 3.878 3.983 3.878 3.926 829,722 +0.06(+1.60%)
Aug 21, 2012 3.905 3.953 3.835 3.865 405,034 -0.04(-1.03%)
Aug 20, 2012 3.948 3.958 3.865 3.905 336,955 -0.04(-1.09%)
Aug 17, 2012 3.926 3.953 3.889 3.948 312,917 +0.01(+0.34%)
Aug 16, 2012 3.951 3.956 3.881 3.935 333,574 -0.02(-0.48%)
Aug 15, 2012 3.918 3.999 3.905 3.953 749,154 +0.04(+0.96%)
Aug 14, 2012 3.908 3.943 3.892 3.916 535,533 +0.02(+0.55%)
Aug 13, 2012 3.908 3.924 3.854 3.894 401,631 -0.02(-0.41%)
Aug 10, 2012 3.854 3.940 3.854 3.910 830,277 +0.06(+1.53%)
Aug 09, 2012 3.875 3.875 3.827 3.851 390,744 -0.02(-0.55%)
Aug 08, 2012 3.835 3.878 3.827 3.873 479,023 +0.03(+0.91%)
Aug 07, 2012 3.894 3.894 3.827 3.838 340,131 -0.05(-1.31%)
Aug 06, 2012 3.897 3.908 3.854 3.889 412,090 -0.01(-0.14%)
Aug 03, 2012 3.875 3.910 3.859 3.894 436,740 +0.04(+1.05%)
Aug 02, 2012 3.875 3.921 3.835 3.854 456,947 -0.03(-0.69%)
Aug 01, 2012 3.846 3.897 3.822 3.881 636,565 +0.06(+1.69%)
Jul 31, 2012 3.867 3.870 3.816 3.816 1,346,460 -0.05(-1.32%)
Jul 30, 2012 3.865 3.881 3.835 3.867 394,404 +0.01(+0.35%)
Jul 27, 2012 3.849 3.889 3.816 3.854 502,559 +0.02(+0.56%)
Jul 26, 2012 3.851 3.859 3.814 3.832 447,441 -0.02(-0.49%)
Jul 25, 2012 3.814 3.874 3.814 3.851 534,908 +0.03(+0.92%)
Jul 24, 2012 3.824 3.889 3.806 3.816 536,017 +0.00(+0.07%)
Jul 23, 2012 3.841 3.865 3.814 3.814 330,030 -0.04(-0.98%)
Jul 20, 2012 3.859 3.878 3.827 3.851 456,701 +0.02(+0.63%)
Jul 19, 2012 3.859 3.881 3.827 3.827 490,387 -0.03(-0.90%)
Jul 18, 2012 3.851 3.870 3.827 3.862 482,739 +0.01(+0.35%)
Jul 17, 2012 3.867 3.881 3.830 3.849 898,847 -0.01(-0.35%)
Jul 16, 2012 3.854 3.875 3.841 3.862 732,157 -0.01(-0.14%)
Jul 13, 2012 3.787 3.886 3.787 3.867 2,088,841 +0.06(+1.55%)
Jul 12, 2012 3.771 3.811 3.733 3.808 9,680,224 -0.14(-3.60%)
Jul 11, 2012 3.969 3.980 3.902 3.951 194,895 -0.02(-0.47%)
Jul 10, 2012 4.018 4.029 3.913 3.969 196,720 -0.04(-1.07%)
Jul 09, 2012 3.996 4.034 3.996 4.012 67,852 +0.01(+0.20%)
Jul 06, 2012 3.972 4.018 3.969 4.004 155,397 +0.02(+0.40%)
Jul 05, 2012 3.978 4.034 3.978 3.988 101,176 +0.02(+0.54%)
Jul 03, 2012 3.980 4.131 3.961 3.967 315,732 +0.00(+0.00%)
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.