$14.78 +0.06 (%) New Mountain Finance Corp - NYSE

Dec. 22, 2014 | 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
12/22/201414.7214.8014.6514.78264,499
12/19/201414.9814.9814.6914.72368,638
12/18/201414.3814.9914.3814.97818,448
12/17/201414.1114.3514.0114.25468,763
12/16/201414.2214.3514.1314.14568,295
12/15/201414.2714.5814.2614.28589,173
12/12/201414.2514.3014.0114.21755,421
12/11/201414.8014.8414.5714.57367,363
12/10/201414.8514.9514.7514.75627,439
12/9/201414.7014.9214.5514.87377,430
12/8/201415.0615.0614.6714.76468,981
12/5/201415.0715.1214.9815.03532,504
12/4/201415.0715.0915.0015.05260,544
12/3/201414.9815.0514.8815.05249,695
12/2/201414.9015.1014.8615.00380,128
12/1/201415.0215.0914.8314.91593,149
11/28/201415.0415.0914.9815.09214,101
11/26/201415.0015.0514.9415.02245,701
11/25/201414.9315.0214.9114.99269,937
11/24/201414.9514.9914.8714.98255,359
11/21/201415.0115.0514.9114.92237,376
11/20/201414.9214.9614.9014.93253,298
11/19/201415.0915.0914.9214.92293,095
11/18/201414.9515.0914.9215.07340,333
11/17/201414.9114.9614.8514.94306,288
11/14/201415.0015.0014.9014.94336,404
11/13/201414.9215.0214.8514.98522,631
11/12/201414.7814.9714.7714.89605,296
11/11/201414.6814.7814.6314.74449,174
11/10/201414.6514.7514.6114.68296,530
11/7/201414.5914.6614.5314.65344,032
11/6/201414.5914.7414.4114.51575,254
11/5/201414.7014.7314.6414.65254,413
11/4/201414.7014.7214.6014.66400,537
11/3/201414.7014.7714.6114.72423,947
10/31/201414.6614.7014.5714.68365,903
10/30/201414.5414.6414.4414.57691,722
10/29/201414.5314.5814.4814.56504,022
10/28/201414.5014.5314.4014.53561,853
10/27/201414.4314.5214.3714.48664,492
10/24/201414.3614.5014.3614.45653,507
10/23/201414.3514.5014.3014.354,561,527
10/22/201414.8514.9714.8014.90329,386
10/21/201414.8214.8814.7214.85264,560
10/20/201414.6714.7614.6414.76169,707
10/17/201414.6114.8414.6114.66254,967
10/16/201414.2014.6314.0714.52381,773
10/15/201414.2514.3813.9314.31497,992
10/14/201414.4414.5114.2514.33381,481
10/13/201414.3614.5714.3114.34375,698
10/10/201414.6014.6514.3214.36404,392
10/9/201414.7814.8014.5814.59382,527
10/8/201414.8814.8814.6214.81278,487
10/7/201414.7814.8914.7214.83325,208
10/6/201414.8314.8914.7514.83262,102
10/3/201414.8014.8214.6714.78279,123
10/2/201414.7814.8814.5314.71398,810
10/1/201414.7514.8114.5414.80485,887
9/30/201414.8215.0114.6914.69664,052
9/29/201414.7114.7314.6114.73514,425
9/26/201414.6514.7514.6114.75260,949
9/25/201414.7914.8014.6214.66323,449
9/24/201414.7214.8014.6914.79279,953
9/23/201414.5614.7414.5614.67362,507
9/22/201414.7114.7214.5714.60271,108
9/19/201414.9014.9014.6714.75406,139
9/18/201414.9714.9814.8114.81226,517
9/17/201414.8314.9814.7614.89385,755
9/16/201414.7614.8814.7614.82283,300
9/15/201414.9514.9614.7614.78282,059
9/12/201415.0215.1014.9214.93439,837
9/11/201415.3215.3815.2815.34327,571
9/10/201415.2915.4215.2715.32254,466
9/9/201415.3615.4415.2615.27302,034
9/8/201415.4015.4115.3015.35253,145
9/5/201415.3715.3915.2715.37353,764
9/4/201415.4415.5015.2915.36465,162
9/3/201415.3915.4115.2415.33337,814
9/2/201415.4815.4815.2415.31551,329
8/29/201415.2515.3915.2115.39345,764
8/28/201415.1915.2815.1615.21265,493
8/27/201415.3315.3315.1815.24309,461
8/26/201415.2715.3215.1915.26364,663
8/25/201415.1915.3215.1815.26491,686
8/22/201415.0515.1615.0515.12226,730
8/21/201415.1215.1415.0415.08267,432
8/20/201415.0715.1515.0615.12291,152
8/19/201415.2215.2215.0515.08307,679
8/18/201415.1315.2015.0615.16422,751
8/15/201415.2715.2715.1015.20477,125
8/14/201415.2215.2415.1115.19501,592
8/13/201415.0015.2714.9815.17837,099
8/12/201415.1215.1214.9715.00410,359
8/11/201415.0715.1214.9815.09500,774
8/8/201414.8615.0614.8515.05548,683
8/7/201414.7414.8714.7414.87544,223
8/6/201414.6414.7714.6014.64278,575
8/5/201414.7814.7814.6114.62281,722
8/4/201414.7514.8414.7314.78374,910
8/1/201414.4614.7814.4614.68654,370
  • Showing 1-100 of 904 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center