$13.76 -0.01 (%) New Mountain Finance Corp - New York Stock Exchange, Inc.

Sep. 30, 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
9/30/201613.8614.0113.7413.76338,600
9/29/201613.7713.8413.7313.77210,671
9/28/201613.8613.9013.6813.78348,251
9/27/201613.8213.9213.7713.83235,015
9/26/201613.7913.8713.7413.81213,661
9/23/201613.7513.8313.6813.80179,563
9/22/201613.7313.7813.6513.75220,115
9/21/201613.7613.8013.6913.70267,105
9/20/201613.7913.9513.6313.67303,755
9/19/201613.6313.7613.6113.70273,410
9/16/201613.5413.6213.5013.57488,316
9/15/201613.5213.7213.4513.60380,075
9/14/201613.5613.6013.4813.52322,468
9/13/201613.9713.9913.8213.91371,408
9/12/201613.9514.0913.7814.05330,061
9/9/201614.1414.1713.9914.06309,651
9/8/201614.0914.2014.0614.13242,155
9/7/201614.2614.2614.0614.14229,228
9/6/201614.2014.2314.0114.23307,009
9/2/201614.1814.2414.0914.20331,963
9/1/201614.2714.2714.0014.19315,490
8/31/201614.2814.3014.1614.26285,960
8/30/201614.2014.2914.1014.28313,218
8/29/201613.9214.1813.9214.14299,008
8/26/201613.8213.9513.8113.85231,294
8/25/201613.8913.9113.8213.84193,811
8/24/201613.9713.9913.8213.87206,066
8/23/201613.9914.0013.9113.94228,334
8/22/201613.8713.9913.8713.96158,688
8/19/201613.9113.9113.8713.90128,477
8/18/201613.8813.9513.8213.94198,781
8/17/201613.9113.9413.7613.88165,693
8/16/201613.9313.9613.8713.87190,673
8/15/201614.1314.1613.9013.95511,952
8/12/201614.0014.1613.9814.13263,531
8/11/201613.8613.9613.8313.95203,986
8/10/201613.6513.8313.6513.81211,550
8/9/201613.6313.7513.5613.65316,609
8/8/201613.7013.7313.6113.61178,544
8/5/201613.5613.7013.5413.65218,304
8/4/201613.4113.5513.4013.54382,610
8/3/201613.2813.3813.1813.38309,204
8/2/201613.2513.3113.1813.27167,911
8/1/201613.3513.4113.2813.28195,909
7/29/201613.3213.3713.3013.36236,320
7/28/201613.3913.4013.2913.331,076,230
7/27/201613.4813.4813.3513.37211,140
7/26/201613.3113.4113.2513.39366,376
7/25/201613.3413.3813.2713.34123,652
7/22/201613.2413.3513.2113.33175,165
7/21/201613.4113.4113.1813.26351,032
7/20/201613.4613.4613.2613.36270,583
7/19/201613.2913.3713.2613.36114,035
7/18/201613.0513.3613.0513.27306,585
7/15/201613.2113.2113.0913.11254,989
7/14/201613.1213.2513.0813.19499,295
7/13/201613.4413.4813.3613.42244,903
7/12/201613.4013.5013.3813.44251,813
7/11/201613.3813.4213.3213.35276,548
7/8/201613.2013.4213.1613.31435,184
7/7/201613.1213.2113.0313.15352,833
7/6/201613.1413.1913.1013.12135,978
7/5/201613.2113.2113.1013.17188,073
7/1/201612.9213.2912.9013.23558,577
6/30/201612.8712.9312.7912.90304,295
6/29/201612.7012.7912.6412.77283,816
6/28/201612.5812.7212.4812.70385,951
6/27/201612.5412.5712.4512.51409,489
6/24/201612.2212.5712.1412.55483,345
6/23/201612.3512.4012.3212.38137,085
6/22/201612.3012.3412.2712.27141,659
6/21/201612.3312.3512.2812.28148,840
6/20/201612.3512.4012.2712.29278,642
6/17/201612.3012.4012.2612.32339,217
6/16/201612.2512.3212.1412.30193,325
6/15/201612.1412.3812.1412.26389,748
6/14/201612.2512.3012.1012.10330,513
6/13/201612.6212.6212.5012.58377,508
6/10/201612.6212.6612.5712.62186,855
6/9/201612.6112.6812.5312.68116,900
6/8/201612.6812.6912.6012.63245,448
6/7/201612.7512.7712.6212.69203,804
6/6/201612.6012.7512.6012.68276,150
6/3/201612.5212.6512.5012.58180,594
6/2/201612.5912.6112.5312.57138,229
6/1/201612.5812.6512.4612.62123,193
5/31/201612.5212.6012.4612.58148,451
5/27/201612.4612.5012.3912.49153,999
5/26/201612.4112.5212.4112.44129,716
5/25/201612.3912.4312.3712.41192,073
5/24/201612.3812.4512.3312.37318,173
5/23/201612.3412.3912.2012.31143,338
5/20/201612.2712.3912.2712.32123,382
5/19/201612.3312.3312.1312.27264,885
5/18/201612.4012.4712.3212.37195,200
5/17/201612.4312.4512.3412.41178,910
5/16/201612.3912.4812.3912.43126,269
5/13/201612.4412.4412.3612.39117,335
5/12/201612.5312.5312.3812.40162,031
5/11/201612.5512.6012.3912.46298,573
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center