$12.49 +0.05 (%) New Mountain Finance Corp - New York Stock Exchange, Inc.

May. 27, 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
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
2/3/201611.7611.8411.4511.71508,448
2/2/201611.6011.7711.4111.75554,961
2/1/201611.7511.8111.5511.65411,174
1/29/201611.6611.9011.6011.76671,144
1/28/201611.6811.6811.2911.54453,040
1/27/201611.6811.6811.3311.56439,468
1/26/201611.6811.7311.5011.68332,825
1/25/201611.8111.8111.5511.62380,521
1/22/201611.5311.8811.5311.811,299,817
1/21/201611.4111.6611.0811.45631,609
1/20/201611.1211.5310.8711.34796,862
1/19/201611.2511.3911.0311.09536,529
1/15/201611.2711.3311.0511.21500,442
1/14/201611.5611.5711.0311.49577,783
1/13/201612.2212.2911.4711.58779,081
1/12/201612.2712.3312.0112.18354,247
1/11/201612.3912.4112.2112.27298,275
1/8/201612.6412.7112.3512.40278,674
1/7/201612.7712.9212.5512.62349,062
1/6/201612.8413.0312.8012.94372,110
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center