$14.70 -0.13 (%) New Mountain Finance Corp - NYSE

Apr. 17, 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
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
3/12/201514.7014.7414.5514.55314,561
3/11/201514.5014.7314.4714.69366,279
3/10/201514.3514.5814.3514.47272,952
3/9/201514.6114.6514.3714.40322,905
3/6/201514.5014.5814.4414.57281,901
3/5/201514.5814.6314.4714.47322,973
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
  • Showing 1-100 of 983 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center