New Mountain Finance Corp $14.82

down -0.04


28/7/2014 04:04 PM  |  NYSE : NMFC  
Industries : Financial Services / Asset Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NMFC historical data

Date Open High Low Close Volume
7/28/201414.9114.9114.7714.82184,011
7/25/201414.8214.9114.7714.86236,434
7/24/201414.7914.8714.7614.80218,075
7/23/201414.7514.7914.7014.76170,830
7/22/201414.7514.8514.7014.70276,480
7/21/201414.7714.8514.7214.74359,608
7/18/201414.7014.8414.6714.73392,471
7/17/201414.8514.8914.6514.67381,770
7/16/201414.8914.9314.8014.85340,155
7/15/201414.8114.9014.8014.88285,647
7/14/201414.9214.9414.8514.85346,072
7/11/201414.8414.8914.7514.87331,309
7/10/201414.8514.8514.7314.80348,991
7/9/201414.7414.9314.7414.88477,123
7/8/201414.8014.8514.7014.74438,473
7/7/201414.9114.9214.7714.80562,549
7/3/201414.9915.0014.8614.89215,672
7/2/201414.9215.0314.8314.93619,520
7/1/201414.9115.0014.8714.92711,334
6/30/201414.8814.9014.7514.86878,957
6/27/201414.6014.9014.5914.895,852,476
6/26/201414.4114.6814.4114.58905,180
6/25/201414.3414.4614.3214.45547,250
6/24/201414.3714.4414.3214.34527,108
6/23/201414.3614.4214.3214.37446,967
6/20/201414.4114.4314.3214.37692,357
6/19/201414.4514.4514.3214.40361,824
6/18/201414.4114.4914.3214.40493,914
6/17/201414.3814.4914.3414.37795,696
6/16/201414.3214.3914.3014.36541,865
6/13/201414.4014.4414.3014.32494,868
6/12/201414.2914.5314.2014.361,111,428
6/11/201414.4014.5314.3114.461,014,381
6/10/201414.4514.4614.3514.40321,931
6/9/201414.3914.4814.2914.44406,117
6/6/201414.2914.4314.2514.35331,165
6/5/201414.2114.2814.1114.26455,351
6/4/201414.2814.2814.1014.19396,571
6/3/201414.1614.2514.1014.24345,202
6/2/201414.2914.2914.1514.17351,416
5/30/201414.3314.3514.1414.22828,875
5/29/201414.2714.4514.2214.28664,166
5/28/201414.3814.4514.1414.16629,055
5/27/201414.4514.5614.3114.43408,687
5/23/201414.1914.4014.1514.39412,044
5/22/201414.1814.2714.1314.19442,320
5/21/201414.1814.2014.0914.17345,842
5/20/201414.2514.2614.0514.12399,778
5/19/201414.1514.2814.1114.24321,848
5/16/201414.0814.1714.0014.16490,951
5/15/201414.0214.0813.9514.08529,501
5/14/201414.2114.2114.0014.08483,024
5/13/201414.1614.2814.0714.22593,345
5/12/201413.9514.3213.9314.21719,978
5/9/201413.9414.0413.8613.91739,298
5/8/201414.1614.4013.8713.94670,783
5/7/201414.2114.2814.0514.12640,526
5/6/201414.2114.2914.2014.20396,478
5/5/201414.2414.3314.1814.28259,673
5/2/201414.2414.3914.1814.25313,868
5/1/201414.3314.3414.1814.24421,383
4/30/201414.2314.3414.2214.31536,770
4/29/201414.3114.4014.2314.25516,338
4/28/201414.5914.5914.2314.25566,102
4/25/201414.6014.6014.4714.59505,917
4/24/201414.5914.6014.4614.56372,893
4/23/201414.5314.6114.4514.55429,367
4/22/201414.4214.5814.3614.53453,039
4/21/201414.3614.4814.2514.40418,767
4/17/201414.3114.4414.2514.37433,140
4/16/201414.2614.3514.2114.35459,811
4/15/201414.2314.2814.1614.19415,808
4/14/201414.2414.3014.1714.25479,067
4/11/201414.1814.2614.1214.16556,021
4/10/201414.2114.3014.2014.214,073,658
4/9/201414.5214.6114.4314.57294,789
4/8/201414.4614.6614.4514.49402,528
4/7/201414.4814.4914.3614.41493,039
4/4/201414.5314.6314.4614.52354,850
4/3/201414.6814.6814.4214.51242,710
4/2/201414.5214.6614.4914.61257,117
4/1/201414.5914.6014.4614.53258,939
3/31/201414.5814.5914.4314.55379,612
3/28/201414.4414.6014.4114.46264,803
3/27/201414.5014.6414.4114.47319,976
3/26/201414.7814.7814.5214.52294,498
3/25/201414.7314.7514.6514.70176,205
3/24/201414.8014.8214.6614.72269,903
3/21/201414.7614.8314.5714.82889,271
3/20/201414.6014.7014.5114.68239,454
3/19/201414.6214.6514.5814.61336,748
3/18/201414.7814.8414.6214.66314,017
3/17/201414.7914.9614.7314.81398,273
3/14/201414.6114.8414.6014.79390,736
3/13/201414.5514.7514.5514.63454,442
3/12/201414.8114.9914.8114.88361,522
3/11/201414.9615.0514.8314.84368,843
3/10/201414.7614.8814.7014.85290,088
3/7/201414.8214.9214.6514.73301,403
3/6/201414.7414.8814.7014.77315,211
Trading Center