$14.47 -0.06 (%) New Mountain Finance Corp - NYSE

Mar. 5, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NMFC historical data

Date Open High Low Close Volume
3/4/201514.6414.6514.4614.53419,723
3/3/201514.9314.9514.3614.58852,395
3/2/201514.9814.9914.7614.88304,865
2/27/201514.9415.0714.8114.89429,122
2/26/201514.9015.0514.8914.90433,256
2/25/201515.0815.1514.8714.88484,221
2/24/201514.8715.0914.8715.06290,654
2/23/201514.8914.9914.8514.95274,942
2/20/201514.9114.9914.8714.97241,547
2/19/201514.9114.9414.8114.91229,138
2/18/201514.9014.9714.8414.92202,451
2/17/201514.7614.9614.7614.90307,176
2/13/201514.8514.8814.7614.83197,438
2/12/201514.6514.8714.6114.82194,612
2/11/201514.7114.7314.5614.61195,116
2/10/201514.7414.8014.6514.69192,275
2/9/201514.8314.8914.7014.71281,414
2/6/201514.9014.9014.7614.85211,853
2/5/201514.6814.9514.6514.87237,707
2/4/201514.8314.8314.5014.63211,146
2/3/201514.5414.8214.5414.82325,526
2/2/201514.5014.5514.3814.48339,078
1/30/201514.5514.6614.4114.50278,967
1/29/201514.4014.6214.3514.61337,097
1/28/201514.5414.5414.4214.43207,246
1/27/201514.4214.5314.4014.52242,081
1/26/201514.6214.6314.4514.53442,404
1/23/201514.7514.8214.5414.62340,854
1/22/201514.5514.8314.4514.73451,649
1/21/201514.4514.5514.4014.55232,482
1/20/201514.5214.6114.3614.43378,656
1/16/201514.3614.6714.2414.52579,237
1/15/201514.6114.7014.4814.51332,120
1/14/201514.5514.7314.5514.62236,995
1/13/201514.8114.8814.5914.69210,948
1/12/201514.7214.7514.6614.75162,301
1/9/201514.7714.8214.6914.75166,360
1/8/201514.7614.8714.7014.83281,724
1/7/201514.6214.8014.6214.69262,488
1/6/201514.8314.9114.5514.55216,035
1/5/201514.7714.9814.7614.87285,113
1/2/201514.9114.9514.7214.88252,683
12/31/201414.9514.9514.8014.94389,319
12/30/201414.9314.9414.7814.93334,984
12/29/201414.8814.9814.8614.93207,357
12/26/201414.8915.0014.8314.94180,610
12/24/201414.9314.9314.8214.85190,186
12/23/201414.8015.0014.6914.91336,430
12/22/201414.7214.8014.6514.78264,499
12/19/201414.9814.9814.6914.72368,638
12/18/201414.3814.9914.3814.97818,448
12/17/201414.1114.3514.0114.25468,763
12/16/201414.2214.3514.1314.14568,295
12/15/201414.2714.5814.2614.28589,173
12/12/201414.2514.3014.0114.21755,421
12/11/201414.8014.8414.5714.57367,363
12/10/201414.8514.9514.7514.75627,439
12/9/201414.7014.9214.5514.87377,430
12/8/201415.0615.0614.6714.76468,981
12/5/201415.0715.1214.9815.03532,504
12/4/201415.0715.0915.0015.05260,544
12/3/201414.9815.0514.8815.05249,695
12/2/201414.9015.1014.8615.00380,128
12/1/201415.0215.0914.8314.91593,149
11/28/201415.0415.0914.9815.09214,101
11/26/201415.0015.0514.9415.02245,701
11/25/201414.9315.0214.9114.99269,937
11/24/201414.9514.9914.8714.98255,359
11/21/201415.0115.0514.9114.92237,376
11/20/201414.9214.9614.9014.93253,298
11/19/201415.0915.0914.9214.92293,095
11/18/201414.9515.0914.9215.07340,333
11/17/201414.9114.9614.8514.94306,288
11/14/201415.0015.0014.9014.94336,404
11/13/201414.9215.0214.8514.98522,631
11/12/201414.7814.9714.7714.89605,296
11/11/201414.6814.7814.6314.74449,174
11/10/201414.6514.7514.6114.68296,530
11/7/201414.5914.6614.5314.65344,032
11/6/201414.5914.7414.4114.51575,254
11/5/201414.7014.7314.6414.65254,413
11/4/201414.7014.7214.6014.66400,537
11/3/201414.7014.7714.6114.72423,947
10/31/201414.6614.7014.5714.68365,903
10/30/201414.5414.6414.4414.57691,722
10/29/201414.5314.5814.4814.56504,022
10/28/201414.5014.5314.4014.53561,853
10/27/201414.4314.5214.3714.48664,492
10/24/201414.3614.5014.3614.45653,507
10/23/201414.3514.5014.3014.354,561,527
10/22/201414.8514.9714.8014.90329,386
10/21/201414.8214.8814.7214.85264,560
10/20/201414.6714.7614.6414.76169,707
10/17/201414.6114.8414.6114.66254,967
10/16/201414.2014.6314.0714.52381,773
10/15/201414.2514.3813.9314.31497,992
10/14/201414.4414.5114.2514.33381,481
10/13/201414.3614.5714.3114.34375,698
10/10/201414.6014.6514.3214.36404,392
10/9/201414.7814.8014.5814.59382,527
  • Showing 1-100 of 952 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center