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 3.824 3.945 3.779 3.811 430,603 +0.05(+1.36%)
Jun 28, 2012 3.808 3.811 3.760 3.760 132,561 -0.08(-2.03%)
Jun 27, 2012 3.755 3.843 3.755 3.838 96,183 +0.08(+2.14%)
Jun 26, 2012 3.760 3.784 3.712 3.757 66,176 +0.02(+0.50%)
Jun 25, 2012 3.706 3.765 3.685 3.738 47,812 +0.00(+0.07%)
Jun 22, 2012 3.706 3.784 3.671 3.736 608,513 +0.05(+1.31%)
Jun 21, 2012 3.746 3.768 3.666 3.687 69,676 -0.05(-1.36%)
Jun 20, 2012 3.738 3.795 3.720 3.738 76,836 +0.00(+0.07%)
Jun 19, 2012 3.728 3.768 3.717 3.736 164,352 +0.03(+0.80%)
Jun 18, 2012 3.674 3.760 3.663 3.706 217,642 +0.02(+0.44%)
Jun 15, 2012 3.730 3.730 3.682 3.690 192,043 -0.04(-1.08%)
Jun 14, 2012 3.690 3.755 3.674 3.730 304,587 +0.03(+0.87%)
Jun 13, 2012 3.631 3.714 3.597 3.698 269,289 -0.01(-0.22%)
Jun 12, 2012 3.701 3.738 3.666 3.706 207,402 +0.02(+0.58%)
Jun 11, 2012 3.712 3.787 3.679 3.685 330,246 -0.00(-0.07%)
Jun 08, 2012 3.674 3.749 3.663 3.687 170,812 -0.01(-0.15%)
Jun 07, 2012 3.714 3.720 3.671 3.693 155,479 +0.01(+0.15%)
Jun 06, 2012 3.674 3.725 3.653 3.687 115,407 +0.02(+0.66%)
Jun 05, 2012 3.655 3.722 3.626 3.663 145,988 -0.01(-0.22%)
Jun 04, 2012 3.720 3.738 3.599 3.671 187,631 -0.03(-0.87%)
Jun 01, 2012 3.779 3.779 3.690 3.704 116,346 -0.11(-2.89%)
May 31, 2012 3.693 3.881 3.687 3.814 548,685 +0.15(+3.95%)
May 30, 2012 3.722 3.722 3.658 3.669 119,425 -0.06(-1.66%)
May 29, 2012 3.674 3.733 3.650 3.730 95,133 +0.09(+2.36%)
May 25, 2012 3.612 3.685 3.596 3.644 114,875 +0.03(+0.97%)
May 24, 2012 3.580 3.634 3.564 3.610 151,342 +0.03(+0.75%)
May 23, 2012 3.585 3.601 3.559 3.583 91,723 -0.02(-0.60%)
May 22, 2012 3.626 3.644 3.569 3.604 88,751 -0.01(-0.22%)
May 21, 2012 3.561 3.615 3.561 3.612 106,534 +0.05(+1.28%)
May 18, 2012 3.612 3.620 3.532 3.567 297,457 -0.05(-1.41%)
May 17, 2012 3.620 3.706 3.602 3.618 243,750 -0.05(-1.25%)
May 16, 2012 3.712 3.738 3.653 3.663 1,101,290 -0.03(-0.94%)
May 15, 2012 3.712 3.741 3.698 3.698 163,548 -0.01(-0.29%)
May 14, 2012 3.706 3.728 3.674 3.709 125,423 -0.01(-0.14%)
May 11, 2012 3.728 3.728 3.671 3.714 130,912 -0.01(-0.14%)
May 10, 2012 3.714 3.733 3.666 3.720 199,862 +0.03(+0.73%)
May 09, 2012 3.620 3.722 3.620 3.693 216,893 +0.06(+1.70%)
May 08, 2012 3.585 3.642 3.585 3.631 73,370 +0.05(+1.35%)
May 07, 2012 3.596 3.634 3.577 3.583 133,604 -0.01(-0.22%)
May 04, 2012 3.596 3.631 3.585 3.591 184,712 -0.01(-0.30%)
May 03, 2012 3.599 3.614 3.591 3.602 69,825 -0.00(-0.07%)
May 02, 2012 3.604 3.628 3.585 3.604 100,171 +0.01(+0.15%)
May 01, 2012 3.634 3.712 3.599 3.599 152,482 -0.03(-0.81%)
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%)
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.