$14.75 -0.06 (%) New Mountain Finance Corp - NYSE

Sep. 19, 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
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
7/31/201414.7314.7614.4614.48539,840
7/30/201414.8014.8914.7514.75276,639
7/29/201414.8214.9114.7714.79260,025
7/28/201414.9114.9114.7714.82184,011
7/25/201414.8214.9114.7714.86236,434
7/24/201414.7914.8714.7614.80218,075
7/23/201414.7514.7914.7014.76170,830
7/22/201414.7514.8514.7014.70276,480
7/21/201414.7714.8514.7214.74359,608
7/18/201414.7014.8414.6714.73392,471
7/17/201414.8514.8914.6514.67381,770
7/16/201414.8914.9314.8014.85340,155
7/15/201414.8114.9014.8014.88285,647
7/14/201414.9214.9414.8514.85346,072
7/11/201414.8414.8914.7514.87331,309
7/10/201414.8514.8514.7314.80348,991
7/9/201414.7414.9314.7414.88477,123
7/8/201414.8014.8514.7014.74438,473
7/7/201414.9114.9214.7714.80562,549
7/3/201414.9915.0014.8614.89215,672
7/2/201414.9215.0314.8314.93619,520
7/1/201414.9115.0014.8714.92711,334
6/30/201414.8814.9014.7514.86878,957
6/27/201414.6014.9014.5914.895,852,476
6/26/201414.4114.6814.4114.58905,180
6/25/201414.3414.4614.3214.45547,250
6/24/201414.3714.4414.3214.34527,108
6/23/201414.3614.4214.3214.37446,967
6/20/201414.4114.4314.3214.37692,357
6/19/201414.4514.4514.3214.40361,824
6/18/201414.4114.4914.3214.40493,914
6/17/201414.3814.4914.3414.37795,696
6/16/201414.3214.3914.3014.36541,865
6/13/201414.4014.4414.3014.32494,868
6/12/201414.2914.5314.2014.361,111,428
6/11/201414.4014.5314.3114.461,014,381
6/10/201414.4514.4614.3514.40321,931
6/9/201414.3914.4814.2914.44406,117
6/6/201414.2914.4314.2514.35331,165
6/5/201414.2114.2814.1114.26455,351
6/4/201414.2814.2814.1014.19396,571
6/3/201414.1614.2514.1014.24345,202
6/2/201414.2914.2914.1514.17351,416
5/30/201414.3314.3514.1414.22828,875
5/29/201414.2714.4514.2214.28664,166
5/28/201414.3814.4514.1414.16629,055
5/27/201414.4514.5614.3114.43408,687
5/23/201414.1914.4014.1514.39412,044
5/22/201414.1814.2714.1314.19442,320
5/21/201414.1814.2014.0914.17345,842
5/20/201414.2514.2614.0514.12399,778
5/19/201414.1514.2814.1114.24321,848
5/16/201414.0814.1714.0014.16490,951
5/15/201414.0214.0813.9514.08529,501
5/14/201414.2114.2114.0014.08483,024
5/13/201414.1614.2814.0714.22593,345
5/12/201413.9514.3213.9314.21719,978
5/9/201413.9414.0413.8613.91739,298
5/8/201414.1614.4013.8713.94670,783
5/7/201414.2114.2814.0514.12640,526
5/6/201414.2114.2914.2014.20396,478
5/5/201414.2414.3314.1814.28259,673
5/2/201414.2414.3914.1814.25313,868
5/1/201414.3314.3414.1814.24421,383
4/30/201414.2314.3414.2214.31536,770
  • Showing 1-100 of 839 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center