$14.58 0.00 (%) New Mountain Finance Corp - NYSE

Aug. 4, 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
8/4/201514.4914.6214.4714.5889,117
8/3/201514.4914.5314.3614.50125,085
7/31/201514.3914.5514.3314.51176,343
7/30/201514.5314.6314.3014.37212,421
7/29/201514.4414.5714.4014.5396,232
7/28/201514.2614.4914.2614.44138,614
7/27/201514.3414.4914.2314.27238,506
7/24/201514.4914.6214.3914.41214,726
7/23/201514.5614.6314.4714.49143,164
7/22/201514.9014.9014.5614.59219,606
7/21/201514.7214.9914.6414.94334,779
7/20/201514.8014.8414.6714.70153,722
7/17/201514.8014.8314.6614.78103,603
7/16/201514.7014.8314.7014.80138,559
7/15/201514.6914.8014.6014.73149,543
7/14/201514.6214.7014.5314.67142,984
7/13/201514.7014.7414.5714.62197,377
7/10/201514.4714.7214.3814.64191,531
7/9/201514.5514.5514.3414.38241,318
7/8/201514.4214.4814.3014.46124,333
7/7/201514.4614.5114.2414.49279,262
7/6/201514.5014.5014.4014.45163,919
7/2/201514.7014.7314.4514.54165,569
7/1/201514.5814.7014.4314.68226,423
6/30/201514.8014.8214.4914.49395,731
6/29/201514.5514.7314.4914.55346,057
6/26/201514.7614.8314.6614.66167,593
6/25/201514.7814.8314.6814.77181,576
6/24/201514.6314.7614.6314.74191,458
6/23/201514.7614.8414.6314.68204,698
6/22/201514.7114.8014.7114.79173,261
6/19/201514.6814.8314.6414.71258,037
6/18/201514.6014.7314.6014.69147,970
6/17/201514.6014.7214.6014.63170,040
6/16/201514.5614.6314.4614.58265,500
6/15/201514.7014.7014.5214.58249,540
6/12/201514.6214.6914.4914.66327,277
6/11/201514.9114.9414.8114.84287,000
6/10/201514.9515.0514.8214.85528,029
6/9/201515.0015.0714.8814.96195,131
6/8/201515.0415.0714.9314.98157,248
6/5/201515.0615.0714.8715.03231,024
6/4/201515.0715.0714.9815.00197,730
6/3/201515.0315.1015.0015.07213,129
6/2/201515.0215.1315.0215.05207,744
6/1/201515.1315.1514.9815.02243,437
5/29/201515.1515.1815.0715.12194,397
5/28/201515.0915.1915.0415.14236,813
5/27/201514.9715.1014.9715.07166,967
5/26/201515.1215.1214.9915.09154,348
5/22/201515.0315.0814.9715.06187,610
5/21/201515.0515.0514.9615.00244,750
5/20/201515.0615.0614.9915.03186,333
5/19/201514.9715.0714.9115.02276,444
5/18/201514.8914.9914.8514.96223,608
5/15/201514.9414.9414.7914.90149,624
5/14/201514.9114.9214.8414.87183,206
5/13/201514.6215.0014.6214.82436,644
5/12/201514.6914.6914.5514.64214,056
5/11/201514.6714.7914.6514.70243,964
5/8/201514.7514.7514.6014.63156,161
5/7/201514.6214.6814.5714.65172,183
5/6/201514.8014.9014.5014.60340,166
5/5/201514.9014.9014.7814.83156,832
5/4/201514.8614.9014.7414.90147,914
5/1/201514.9514.9614.7514.86139,319
4/30/201514.8814.9414.7814.94200,659
4/29/201514.8814.9714.8114.82196,950
4/28/201514.8815.0014.7614.95210,234
4/27/201514.9514.9914.8014.90165,377
4/24/201515.0015.0014.8314.93171,823
4/23/201515.0015.0514.9314.96294,378
4/22/201514.7715.0014.7215.00286,517
4/21/201514.9014.9014.7414.77156,725
4/20/201514.8114.9014.7514.90154,569
4/17/201514.7714.8214.6714.70224,346
4/16/201514.7614.8414.6214.83291,884
4/15/201514.8714.8714.7414.76220,479
4/14/201514.7214.8614.7214.86248,961
4/13/201514.7514.8814.7414.80199,187
4/10/201514.7114.8314.6714.80215,734
4/9/201514.6414.7714.6214.76173,140
4/8/201514.6614.7214.6314.64213,487
4/7/201514.6714.7414.6514.72220,978
4/6/201514.6814.7414.6214.68172,856
4/2/201514.5314.7714.5214.74208,426
4/1/201514.6014.6614.4514.53300,271
3/31/201514.6114.7314.6014.60377,172
3/30/201514.6114.7614.6114.68265,295
3/27/201514.7514.7514.5514.59285,008
3/26/201514.6814.7714.6314.67315,147
3/25/201514.7514.7514.6014.66230,974
3/24/201514.6314.8414.6014.71318,504
3/23/201514.7114.7214.5714.61282,280
3/20/201514.6014.7414.5814.68479,974
3/19/201514.3914.5314.2514.48334,348
3/18/201514.5814.6414.3514.40315,798
3/17/201514.4214.6014.4114.53419,702
3/16/201514.3514.4614.3014.39330,334
3/13/201514.2014.3314.1714.30369,060
  • Showing 1-100 of 1,058 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!