$14.20 -0.10 (%) New Mountain Finance Corp - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

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
12/9/201614.3014.3514.1314.20293,027
12/8/201614.2514.3014.0514.30298,469
12/7/201614.2014.3014.1014.15308,400
12/6/201614.2514.2514.1014.20314,749
12/5/201614.1514.2513.9514.25344,887
12/2/201614.2014.3014.0514.05285,555
12/1/201614.2014.3014.1014.15330,353
11/30/201614.1014.2013.9014.20334,774
11/29/201614.0014.1013.9014.10321,343
11/28/201614.1014.1513.9014.00365,616
11/25/201614.0014.1013.9514.10282,627
11/23/201614.0014.0313.9013.95226,996
11/22/201614.0014.1013.9213.95420,320
11/21/201614.0014.0013.8514.00261,702
11/18/201613.9013.9513.7513.95315,374
11/17/201613.8513.9513.7513.95527,408
11/16/201613.9514.0013.6513.75382,199
11/15/201613.8013.9013.7013.90334,589
11/14/201613.7013.7513.6513.75335,750
11/11/201613.5513.7013.5513.70268,039
11/10/201613.6013.7513.5513.60514,622
11/9/201613.5513.6013.3513.50513,533
11/8/201613.5013.6013.4013.60373,201
11/7/201613.4513.5013.3013.45600,207
11/4/201613.2513.4013.1513.20512,426
11/3/201613.4513.4513.1013.20557,193
11/2/201613.2513.5813.0513.45750,042
11/1/201613.3513.3513.3013.30484,944
10/31/201613.3513.4013.3013.30562,515
10/28/201613.3813.4513.3013.40528,226
10/27/201613.5013.5113.3113.33615,259
10/26/201613.5513.5613.4513.50698,437
10/25/201613.3713.5913.3413.584,079,472
10/24/201613.7013.8713.7013.82170,707
10/21/201613.6813.7613.6613.68199,479
10/20/201613.6813.7413.5713.66187,345
10/19/201613.7413.7513.6713.72115,676
10/18/201613.6213.7813.5813.67171,593
10/17/201613.7313.7313.4913.51473,918
10/14/201613.8113.8413.7113.75107,183
10/13/201613.7213.8413.6813.81178,694
10/12/201613.8213.8413.7513.78112,209
10/11/201613.8013.8613.7713.77148,810
10/10/201613.8513.9013.7613.80128,916
10/7/201613.8413.8413.7413.80154,765
10/6/201613.7813.9213.7413.87193,306
10/5/201613.7913.8713.7813.80107,625
10/4/201613.8813.9513.7813.79159,475
10/3/201613.7713.9513.7713.83357,782
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center