$11.62 -0.14 (%) New Mountain Finance Corp - NYSE

Feb. 5, 2016 | 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
2/5/201611.9911.9911.5811.62428,844
2/4/201611.6911.7911.5111.76302,496
2/3/201611.7611.8411.4511.71508,448
2/2/201611.6011.7711.4111.75554,961
2/1/201611.7511.8111.5511.65411,174
1/29/201611.6611.9011.6011.76671,144
1/28/201611.6811.6811.2911.54453,040
1/27/201611.6811.6811.3311.56439,468
1/26/201611.6811.7311.5011.68332,825
1/25/201611.8111.8111.5511.62380,521
1/22/201611.5311.8811.5311.811,299,817
1/21/201611.4111.6611.0811.45631,609
1/20/201611.1211.5310.8711.34796,862
1/19/201611.2511.3911.0311.09536,529
1/15/201611.2711.3311.0511.21500,442
1/14/201611.5611.5711.0311.49577,783
1/13/201612.2212.2911.4711.58779,081
1/12/201612.2712.3312.0112.18354,247
1/11/201612.3912.4112.2112.27298,275
1/8/201612.6412.7112.3512.40278,674
1/7/201612.7712.9212.5512.62349,062
1/6/201612.8413.0312.8012.94372,110
1/5/201612.9113.0312.7612.96212,801
1/4/201612.7112.9112.7112.88338,586
12/31/201512.7713.1012.7213.02565,223
12/30/201512.8512.9012.6112.80431,647
12/29/201512.7512.8912.7112.81339,990
12/28/201512.8712.8912.6812.70275,500
12/24/201512.9213.0612.6412.88371,354
12/23/201512.7412.9412.7012.90416,058
12/22/201512.7012.7412.5112.62755,189
12/21/201512.9012.9812.5112.77679,626
12/18/201513.1013.1712.7812.90352,426
12/17/201513.1413.5013.0213.10478,196
12/16/201513.1213.3012.9513.19447,194
12/15/201512.2013.0412.2012.971,170,062
12/14/201513.1113.2712.0112.151,753,529
12/11/201513.6513.6613.3113.41400,035
12/10/201513.8013.8213.6813.72265,503
12/9/201513.8813.9313.7613.78249,836
12/8/201513.9914.0013.8113.90249,319
12/7/201514.1014.1114.0114.01298,721
12/4/201514.0914.1714.0514.08381,593
12/3/201514.1714.1714.0414.07293,684
12/2/201514.1514.2214.0714.09316,366
12/1/201514.1814.2314.0914.15363,738
11/30/201514.0414.1814.0014.17524,416
11/27/201514.0614.0813.9614.05108,687
11/25/201514.0514.0813.9914.03195,320
11/24/201514.0414.0613.9314.05280,353
11/23/201513.9814.1513.9114.09379,216
11/20/201514.0214.0313.8813.94215,381
11/19/201513.9214.0213.9014.01239,481
11/18/201513.9013.9513.8113.93229,583
11/17/201513.9514.0013.8813.90157,234
11/16/201513.8314.0213.8114.02211,702
11/13/201514.0614.1113.8513.90188,898
11/12/201514.0714.2414.0314.11327,618
11/11/201514.1314.1814.0814.09260,776
11/10/201514.0414.1314.0214.10157,035
11/9/201514.1114.1614.0214.07209,488
11/6/201514.1014.1913.8114.12330,999
11/5/201514.1014.1513.9014.12229,447
11/4/201514.1314.1313.9614.04219,867
11/3/201514.0014.2113.9914.12311,671
11/2/201513.9414.0813.9014.02263,045
10/30/201513.9814.0213.8013.93231,757
10/29/201513.9714.0813.8713.97386,328
10/28/201513.8814.0713.8114.05262,578
10/27/201514.0014.0013.7213.88253,756
10/26/201514.1614.1714.0014.06159,426
10/23/201514.1914.1914.0514.16158,887
10/22/201514.0614.2014.0314.11228,477
10/21/201514.1114.1413.9614.03224,585
10/20/201514.0614.1014.0214.06157,365
10/19/201513.9714.0813.9414.06274,616
10/16/201514.0014.0813.8814.05199,846
10/15/201513.7013.9613.6613.94198,427
10/14/201513.7013.7913.6513.69179,585
10/13/201513.9313.9713.7413.76173,993
10/12/201513.9514.0313.9113.95107,610
10/9/201513.9014.0413.9013.97225,390
10/8/201514.0314.0913.9013.94218,211
10/7/201513.8814.0813.8214.04211,649
10/6/201513.8113.9213.7413.84179,794
10/5/201513.6713.8513.6613.85465,897
10/2/201513.8413.8413.4013.57760,951
10/1/201513.6213.9213.5913.92776,898
9/30/201513.6013.8413.5313.591,052,101
9/29/201513.3413.9013.2613.481,271,771
9/28/201514.0514.0913.2813.341,660,953
9/25/201514.2514.2914.0714.11626,652
9/24/201514.1914.2714.0414.22518,218
9/23/201514.2214.2514.1014.24608,491
9/22/201513.9214.1913.9014.193,707,610
9/21/201514.4114.5914.3814.50151,732
9/18/201514.4114.5214.3414.34233,727
9/17/201514.5814.5814.4014.43196,618
9/16/201514.4514.5914.4514.54114,959
9/15/201514.5014.6414.4214.47166,135
  • Showing 1-100 of 1,186 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center