$12.54 +0.03 (%) New Mountain Finance Corp - New York Stock Exchange, Inc.

Jun. 28, 2016 | 10:44 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NMFC historical data

Date Open High Low Close Volume
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
5/10/201612.3812.5912.3712.54295,248
5/9/201612.3812.5212.3512.39243,556
5/6/201612.2412.4112.2012.35253,284
5/5/201612.4312.4612.2212.27307,231
5/4/201612.3512.4812.3512.47220,249
5/3/201612.4512.4612.2812.42215,099
5/2/201612.5212.5412.4512.49189,326
4/29/201612.4312.5512.4112.52157,990
4/28/201612.5512.5812.4012.43142,029
4/27/201612.4912.5812.4512.55209,790
4/26/201612.4612.5812.4012.54154,897
4/25/201612.4212.4912.3812.4891,277
4/22/201612.4312.4712.3812.42120,040
4/21/201612.5212.6012.4212.43225,960
4/20/201612.4712.6012.4212.54210,969
4/19/201612.4512.4812.3912.46184,550
4/18/201612.4112.4812.3712.41271,846
4/15/201612.3812.4012.3412.40181,802
4/14/201612.4212.4612.3512.40236,847
4/13/201612.3812.5212.3812.48171,426
4/12/201612.3012.4312.2412.38326,223
4/11/201612.2912.3912.2612.26244,814
4/8/201612.3012.3912.1912.25341,230
4/7/201612.3512.3812.2712.31283,106
4/6/201612.3712.4612.3112.43220,041
4/5/201612.4412.5112.2812.35246,982
4/4/201612.6912.6912.4012.47318,510
4/1/201612.6212.7512.5212.69518,496
3/31/201612.7812.7812.5612.64388,076
3/30/201612.6812.8112.5812.70410,168
3/29/201612.5012.6312.4012.63272,004
3/28/201612.5112.6012.4512.53220,659
3/24/201612.4012.5312.3612.47234,952
3/23/201612.6312.6512.4712.47179,674
3/22/201612.6412.6912.6112.63214,023
3/21/201612.6712.6812.6212.68372,295
3/18/201612.6312.6912.5712.67945,949
3/17/201612.2712.5912.2712.50578,774
3/16/201612.2012.3512.2012.30171,152
3/15/201612.3112.4112.1812.27260,708
3/14/201612.7712.7712.5912.75346,575
3/11/201612.7012.8112.5912.74285,616
3/10/201612.6412.6912.4812.63219,245
3/9/201612.6512.7212.5712.58232,376
3/8/201612.6512.6512.5212.60246,417
3/7/201612.5812.7512.5612.69296,872
3/4/201612.5912.9112.5512.69305,280
3/3/201612.5012.6512.4712.58245,589
3/2/201612.6312.6312.3612.47386,179
3/1/201612.4812.6512.4112.65266,842
2/29/201612.3712.5112.3112.48273,784
2/26/201612.3112.4212.2612.40260,089
2/25/201612.0812.2612.0412.23213,480
2/24/201611.9512.0611.6812.02202,636
2/23/201612.1312.1812.0012.06202,008
2/22/201612.1912.2012.0512.13231,913
2/19/201612.1012.1212.0012.08189,355
2/18/201612.0612.1712.0012.11349,396
2/17/201611.8912.0711.7712.00588,399
2/16/201611.7511.8011.5511.80407,072
2/12/201611.4811.7811.4811.71722,030
2/11/201611.4211.5011.2711.42634,383
2/10/201611.5311.5711.4311.49327,044
2/9/201611.4211.5511.4011.46499,844
2/8/201611.4911.5411.4211.54577,608
2/5/201611.9911.9911.5811.62428,844
2/4/201611.6911.7911.5111.76302,496
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center