NEW MOUNTAIN FINANCE $15.15

down -0.06


22/5/2013 04:22 PM  |  NYSE : NMFC  |  Industries : Management of Companies and Enterprises / Management of Companies and Enterprises
Type:

NMFC historical data

Date Open High Low Close Volume
5/21/2013 15.40 15.40 15.21 15.21 2730
5/20/2013 15.38 15.45 15.27 15.44 2392
5/17/2013 15.44 15.45 15.29 15.34 2259
5/16/2013 15.35 15.47 15.26 15.35 1723
5/15/2013 15.50 15.53 15.35 15.40 2145
5/14/2013 15.44 15.63 15.40 15.47 2871
5/13/2013 15.38 15.54 15.35 15.39 3083
5/10/2013 15.32 15.40 15.26 15.35 2763
5/9/2013 15.10 15.35 15.10 15.26 2917
5/8/2013 15.03 15.12 14.87 15.06 3843
5/7/2013 15.21 15.21 15.00 15.05 3048
5/6/2013 15.26 15.29 15.09 15.25 2517
5/3/2013 15.35 15.35 15.15 15.16 3174
5/2/2013 14.96 15.36 14.96 15.08 4812
5/1/2013 15.32 15.33 14.92 14.93 4698
4/30/2013 15.34 15.35 15.01 15.24 7171
4/29/2013 15.50 15.69 15.40 15.60 4732
4/26/2013 15.33 15.42 15.21 15.35 4706
4/25/2013 15.25 15.38 15.22 15.24 5907
4/24/2013 15.23 15.30 15.11 15.23 5548
4/23/2013 14.74 15.21 14.72 15.19 9010
4/22/2013 14.51 14.71 14.31 14.71 12670
4/19/2013 13.83 14.11 13.80 13.89 1514
4/18/2013 13.91 14.02 13.78 13.82 1864
4/17/2013 14.07 14.18 13.75 13.85 3649
4/16/2013 14.06 14.18 14.00 14.11 1700
4/15/2013 14.20 14.29 13.92 13.92 3289
4/12/2013 14.25 14.35 14.20 14.22 1604
4/11/2013 14.39 14.60 14.30 14.30 2152
4/10/2013 14.24 14.47 14.18 14.47 3177
4/9/2013 14.26 14.29 14.15 14.18 2678
4/8/2013 14.18 14.21 14.11 14.20 2631
4/5/2013 14.10 14.18 14.05 14.14 3845
4/4/2013 14.15 14.25 14.15 14.21 2003
4/3/2013 14.43 14.48 14.14 14.15 3958
4/2/2013 14.47 14.57 14.40 14.45 2876
4/1/2013 14.59 14.59 14.36 14.40 3133
3/28/2013 14.60 14.63 14.48 14.62 9021
3/27/2013 14.50 14.55 14.40 14.55 3992
3/26/2013 14.30 14.56 14.30 14.55 5579
3/25/2013 14.33 14.47 14.30 14.32 3451
3/22/2013 14.30 14.41 14.30 14.31 3237
3/21/2013 14.38 14.50 14.25 14.30 7086
3/20/2013 14.05 14.37 14.03 14.35 53524
3/19/2013 14.85 14.91 14.61 14.64 3327
3/18/2013 14.95 15.09 14.81 14.85 1104
3/15/2013 14.89 15.09 14.81 15.09 3391
3/14/2013 14.81 14.92 14.81 14.90 864
3/13/2013 14.76 14.92 14.76 14.80 276
3/12/2013 15.30 15.30 15.05 15.12 1339
3/11/2013 15.45 15.45 15.15 15.31 1412
3/8/2013 14.74 15.45 14.72 15.41 2396
3/7/2013 15.15 15.25 14.98 15.04 1372
3/6/2013 15.25 15.25 14.88 15.16 2644
3/5/2013 15.29 15.41 15.17 15.25 1929
3/4/2013 15.23 15.33 15.00 15.30 1653
3/1/2013 15.15 15.47 15.08 15.23 1912
2/28/2013 15.12 15.35 15.11 15.23 1493
2/27/2013 14.87 15.28 14.87 15.08 1119
2/26/2013 14.94 15.08 14.83 14.84 1196
2/25/2013 15.38 15.46 14.85 14.86 2061
2/22/2013 15.08 15.33 15.08 15.30 647
2/21/2013 15.22 15.31 14.81 15.00 1761
2/20/2013 15.50 15.53 15.28 15.33 1486
2/19/2013 15.26 15.80 15.15 15.45 2022
2/15/2013 15.38 15.41 15.14 15.28 1064
2/14/2013 15.30 15.48 15.27 15.31 1093
2/13/2013 15.24 15.42 15.14 15.29 1639
2/12/2013 15.14 15.24 14.95 15.21 1412
2/11/2013 15.20 15.20 14.93 15.11 1108
2/8/2013 14.95 15.22 14.87 15.20 1511
2/7/2013 15.07 15.07 14.82 14.92 941
2/6/2013 14.91 15.06 14.88 15.04 1220
2/5/2013 14.78 15.05 14.70 15.01 1818
2/4/2013 15.03 15.03 14.80 14.82 1132
2/1/2013 14.95 15.10 14.80 15.05 1760
1/31/2013 14.99 15.08 14.85 15.00 1706
1/30/2013 14.88 14.91 14.74 14.85 1035
1/29/2013 14.91 15.02 14.84 14.93 1001
1/28/2013 14.93 15.03 14.80 14.91 1639
1/25/2013 14.85 15.07 14.66 14.85 1961
1/24/2013 15.00 15.04 14.66 14.80 3063
1/23/2013 14.95 15.08 14.92 15.03 2713
1/22/2013 14.87 14.97 14.73 14.94 1268
1/18/2013 14.81 14.88 14.73 14.84 1112
1/17/2013 14.83 14.93 14.72 14.77 1481
1/16/2013 14.65 14.83 14.65 14.74 1051
1/15/2013 14.79 14.83 14.60 14.69 1396
1/14/2013 14.90 14.93 14.75 14.83 798
1/11/2013 14.93 14.93 14.79 14.88 834
1/10/2013 14.98 14.98 14.81 14.90 959
1/9/2013 14.95 14.95 14.77 14.90 1150
1/8/2013 14.90 14.99 14.83 14.89 1388
1/7/2013 14.89 15.07 14.76 14.87 2167
1/4/2013 14.99 15.10 14.93 14.95 2127
1/3/2013 14.99 15.07 14.82 14.82 2136
1/2/2013 15.00 15.06 14.78 14.98 4809
12/31/2012 14.65 14.94 14.60 14.90 2375
12/28/2012 14.94 14.94 14.51 14.87 4117
12/27/2012 14.72 14.79 14.33 14.77 1965
Marketplace
Trading Center