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 (%)
Feb 28, 2013 4.242 4.248 4.201 4.228 537,794 +0.04(+0.99%)
Feb 27, 2013 4.128 4.241 4.128 4.187 403,002 +0.07(+1.62%)
Feb 26, 2013 4.148 4.187 4.117 4.120 430,507 -0.13(-3.01%)
Feb 22, 2013 4.187 4.256 4.187 4.248 232,937 +0.08(+2.00%)
Feb 21, 2013 4.226 4.250 4.112 4.164 636,678 -0.09(-2.15%)
Feb 20, 2013 4.303 4.312 4.242 4.256 535,194 -0.03(-0.78%)
Feb 19, 2013 4.237 4.387 4.206 4.289 728,553 +0.05(+1.11%)
Feb 15, 2013 4.270 4.278 4.203 4.242 383,264 -0.01(-0.20%)
Feb 14, 2013 4.248 4.298 4.239 4.250 393,670 +0.01(+0.13%)
Feb 13, 2013 4.231 4.281 4.203 4.245 590,285 +0.02(+0.53%)
Feb 12, 2013 4.203 4.231 4.151 4.223 508,546 +0.03(+0.66%)
Feb 11, 2013 4.220 4.220 4.145 4.195 398,939 -0.02(-0.59%)
Feb 08, 2013 4.151 4.226 4.128 4.220 544,130 +0.08(+1.88%)
Feb 07, 2013 4.184 4.184 4.114 4.142 338,787 -0.03(-0.80%)
Feb 06, 2013 4.139 4.181 4.131 4.176 439,422 +0.06(+1.48%)
Feb 04, 2013 4.173 4.173 4.109 4.114 407,631 -0.06(-1.53%)
Feb 01, 2013 4.151 4.192 4.109 4.178 633,728 +0.01(+0.33%)
Jan 31, 2013 4.162 4.187 4.123 4.164 614,249 +0.04(+1.01%)
Jan 30, 2013 4.131 4.139 4.092 4.123 372,663 -0.02(-0.54%)
Jan 29, 2013 4.139 4.170 4.120 4.145 360,291 +0.01(+0.13%)
Jan 28, 2013 4.145 4.173 4.109 4.139 590,008 +0.02(+0.40%)
Jan 25, 2013 4.123 4.184 4.070 4.123 706,271 +0.01(+0.34%)
Jan 24, 2013 4.164 4.176 4.070 4.109 1,103,212 -0.06(-1.53%)
Jan 23, 2013 4.151 4.187 4.142 4.173 977,173 +0.02(+0.60%)
Jan 22, 2013 4.128 4.156 4.089 4.148 456,448 +0.03(+0.67%)
Jan 18, 2013 4.112 4.131 4.089 4.120 400,341 +0.02(+0.47%)
Jan 17, 2013 4.117 4.145 4.087 4.101 533,393 +0.01(+0.20%)
Jan 16, 2013 4.067 4.117 4.067 4.092 378,376 +0.01(+0.34%)
Jan 15, 2013 4.106 4.117 4.053 4.078 502,632 -0.04(-0.94%)
Jan 14, 2013 4.137 4.145 4.095 4.117 287,441 -0.01(-0.34%)
Jan 11, 2013 4.145 4.145 4.106 4.131 300,235 -0.01(-0.13%)
Jan 10, 2013 4.159 4.159 4.112 4.137 345,108 +0.00(+0.00%)
Jan 09, 2013 4.151 4.151 4.101 4.137 413,963 +0.00(+0.07%)
Jan 08, 2013 4.137 4.162 4.117 4.134 499,696 +0.01(+0.13%)
Jan 07, 2013 4.134 4.184 4.098 4.128 780,385 -0.02(-0.54%)
Jan 04, 2013 4.162 4.192 4.145 4.151 765,973 +0.04(+0.88%)
Jan 03, 2013 4.162 4.184 4.114 4.114 769,247 -0.04(-1.07%)
Jan 02, 2013 4.123 4.181 4.104 4.159 1,731,905 +0.02(+0.54%)
Dec 31, 2012 4.067 4.148 4.053 4.137 854,073 +0.01(+0.20%)
Dec 28, 2012 4.148 4.148 4.028 4.128 1,482,665 +0.03(+0.68%)
Dec 27, 2012 4.087 4.106 3.978 4.101 707,676 +0.01(+0.14%)
Dec 26, 2012 4.126 4.134 4.078 4.095 266,435 -0.04(-0.94%)
Dec 24, 2012 4.145 4.148 4.109 4.134 153,525 -0.01(-0.27%)
Dec 21, 2012 4.117 4.156 4.062 4.145 1,668,158 +0.02(+0.40%)
Dec 20, 2012 4.134 4.137 4.095 4.128 792,343 +0.01(+0.13%)
Dec 19, 2012 4.081 4.134 4.059 4.123 1,025,666 +0.04(+0.88%)
Dec 18, 2012 4.015 4.117 4.015 4.087 796,031 +0.02(+0.55%)
Dec 17, 2012 4.053 4.081 4.012 4.064 702,050 +0.04(+1.10%)
Dec 14, 2012 3.948 4.045 3.948 4.020 709,938 +0.06(+1.40%)
Dec 13, 2012 3.965 3.976 3.942 3.965 711,573 +0.00(+0.00%)
Dec 12, 2012 3.967 3.995 3.942 3.965 723,485 -0.10(-2.53%)
Dec 11, 2012 4.092 4.092 4.039 4.067 986,030 +0.01(+0.14%)
Dec 10, 2012 4.048 4.062 4.006 4.062 719,000 +0.04(+0.90%)
Dec 07, 2012 3.998 4.048 3.998 4.026 977,443 -0.01(-0.21%)
Dec 06, 2012 4.009 4.048 3.992 4.034 1,146,572 +0.02(+0.55%)
Dec 05, 2012 3.981 4.028 3.978 4.012 1,400,491 +0.04(+1.05%)
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.