New Mountain Finance Corp $14.37

up +0.02


17/4/2014 06:40 PM  |  NYSE : NMFC  
Industries : Financial Services / Asset Management
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NMFC historical data

Date Open High Low Close Volume
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
4/10/201414.2114.3014.2014.214,073,660
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
3/5/201414.7914.8614.7014.74292,422
3/4/201415.0215.1114.7914.79558,925
3/3/201414.9615.2914.8515.10173,752
2/28/201414.9215.1014.8915.02423,140
2/27/201414.9915.2114.8514.92570,747
2/26/201414.9215.0614.8614.97204,905
2/25/201415.1915.1914.8714.89240,986
2/24/201415.1215.3115.1015.19279,760
2/21/201415.0015.1615.0015.14225,042
2/20/201414.9015.0114.8414.95161,681
2/19/201415.1215.1514.8414.87280,889
2/18/201415.0615.2015.0015.12217,605
2/14/201415.0115.1114.9015.01167,027
2/13/201414.8015.0014.6814.98165,712
2/12/201414.7914.9214.7614.83171,484
2/11/201414.7214.7914.6514.74206,045
2/10/201414.7314.7514.6514.69236,191
2/7/201414.7014.7414.6214.70274,278
2/6/201414.6014.7514.6014.67283,972
2/5/201414.5714.7014.5614.59260,901
2/4/201414.7114.7514.6314.63342,943
2/3/201414.7814.8414.7014.70442,420
1/31/201414.6514.8614.6414.78407,639
1/30/201414.7114.8614.7114.77417,971
1/29/201414.5414.7914.5014.702,098,360
1/28/201414.8415.0514.7915.01325,873
1/27/201415.0415.0814.7514.87276,794
1/24/201414.9915.0314.7514.93309,462
1/23/201415.1515.2015.0015.02364,686
1/22/201415.1715.2515.0615.13357,355
1/21/201415.0815.2415.0315.10419,166
1/17/201415.0015.0414.9015.01209,464
1/16/201414.9515.0114.8314.97215,602
1/15/201414.9015.0614.8515.01240,528
1/14/201414.9014.9214.7614.87297,071
1/13/201414.8214.9514.7514.82215,728
1/10/201414.8814.8814.7614.87320,350
1/9/201414.8814.9514.7914.91224,497
1/8/201414.9815.0014.8014.89214,718
1/7/201414.9815.0914.9215.00332,604
1/6/201414.9615.0514.8814.97378,196
1/3/201414.9515.0414.8314.93259,468
1/2/201414.9915.0814.8914.97244,539
12/31/201315.0515.1314.9615.04312,661
12/30/201315.0015.0814.8214.89168,785
12/27/201315.0415.0414.8514.96162,757
12/26/201315.1915.2414.9614.97198,994
12/24/201315.0815.2315.0815.19114,431
12/23/201314.9915.1614.9115.12340,697
12/20/201314.8314.9314.8014.93565,122
12/19/201314.9114.9614.7814.78219,458
12/18/201314.9215.0114.8214.93418,176
12/17/201314.8014.9414.7614.89506,185
12/16/201314.7314.8314.6314.80315,477
12/13/201314.5614.8214.5014.63334,937
12/12/201315.0315.1014.8814.89483,136
12/11/201315.0015.1014.9615.00453,740
12/10/201314.9415.0514.8614.98414,715
12/9/201315.0015.0014.8314.95247,812
12/6/201314.7314.9914.7114.98305,940
12/5/201314.7314.8814.6714.75268,333
12/4/201314.7014.7514.5814.69309,676
12/3/201314.8114.9114.6014.71315,313
12/2/201315.0415.0614.7514.78394,053
11/29/201315.0015.0914.9615.07147,224
11/27/201314.9415.0014.8714.97207,057
11/26/201314.9014.9814.8614.91248,371
11/25/201314.8714.8914.7514.89431,155
11/22/201314.7014.8714.6014.87443,810
Trading Center