New Mountain Finance Corp (NY: NMFC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	3.454	3.626	3.435	3.602	384,448	+0.14(+3.95%)
Oct 28, 2011	3.491	3.502	3.435	3.465	151,744	-0.02(-0.54%)
Oct 27, 2011	3.481	3.550	3.459	3.483	351,499	+0.07(+2.13%)
Oct 26, 2011	3.397	3.424	3.397	3.411	99,996	+0.05(+1.44%)
Oct 25, 2011	3.430	3.438	3.336	3.362	105,239	-0.10(-2.95%)
Oct 24, 2011	3.389	3.491	3.389	3.465	218,353	+0.09(+2.54%)
Oct 21, 2011	3.446	3.459	3.295	3.379	537,942	-0.01(-0.40%)
Oct 20, 2011	3.368	3.397	3.303	3.392	40,507	+0.03(+0.96%)
Oct 19, 2011	3.424	3.438	3.357	3.360	71,735	-0.05(-1.50%)
Oct 18, 2011	3.306	3.435	3.285	3.411	79,606	+0.10(+3.17%)
Oct 17, 2011	3.392	3.392	3.301	3.306	71,657	-0.11(-3.30%)
Oct 14, 2011	3.408	3.427	3.373	3.419	57,687	+0.01(+0.39%)
Oct 13, 2011	3.389	3.405	3.279	3.405	129,415	-0.01(-0.16%)
Oct 12, 2011	3.395	3.427	3.368	3.411	146,911	+0.01(+0.24%)
Oct 11, 2011	3.379	3.411	3.352	3.403	57,888	-0.01(-0.16%)
Oct 10, 2011	3.330	3.411	3.301	3.408	179,372	+0.11(+3.42%)
Oct 07, 2011	3.395	3.420	3.268	3.295	146,103	-0.11(-3.23%)
Oct 06, 2011	3.397	3.411	3.298	3.405	125,688	+0.02(+0.64%)
Oct 05, 2011	3.438	3.459	3.379	3.384	213,073	-0.05(-1.56%)
Oct 04, 2011	3.387	3.483	3.387	3.438	305,541	+0.03(+1.03%)
Oct 03, 2011	3.397	3.499	3.387	3.403	240,667	-0.01(-0.31%)
Sep 30, 2011	3.416	3.448	3.368	3.414	603,732	+0.01(+0.24%)
Sep 29, 2011	3.360	3.408	3.279	3.405	168,031	+0.08(+2.51%)
Sep 28, 2011	3.397	3.411	3.322	3.322	166,292	-0.09(-2.52%)
Sep 27, 2011	3.330	3.438	3.330	3.408	222,333	+0.12(+3.68%)
Sep 26, 2011	3.387	3.435	3.236	3.287	244,603	-0.09(-2.55%)
Sep 23, 2011	3.416	3.416	3.330	3.373	89,503	-0.02(-0.71%)
Sep 22, 2011	3.346	3.459	3.333	3.397	827,555	-0.03(-0.86%)
Sep 21, 2011	3.422	3.448	3.320	3.427	435,678	+0.00(+0.08%)
Sep 20, 2011	3.387	3.462	3.376	3.424	283,021	+0.03(+0.79%)
Sep 19, 2011	3.250	3.403	3.236	3.397	138,720	+0.12(+3.60%)
Sep 16, 2011	3.416	3.422	3.250	3.279	267,595	-0.13(-3.86%)
Sep 15, 2011	3.424	3.424	3.359	3.411	100,964	-0.01(-0.24%)
Sep 14, 2011	3.395	3.424	3.357	3.419	120,598	+0.02(+0.71%)
Sep 13, 2011	3.338	3.411	3.285	3.395	74,889	-0.02(-0.71%)
Sep 12, 2011	3.416	3.424	3.362	3.419	85,985	-0.01(-0.39%)
Sep 09, 2011	3.376	3.491	3.362	3.432	255,621	+0.05(+1.59%)
Sep 08, 2011	3.384	3.397	3.362	3.379	70,127	-0.01(-0.16%)
Sep 07, 2011	3.419	3.430	3.236	3.384	196,794	+0.01(+0.16%)
Sep 06, 2011	3.231	3.395	3.164	3.379	137,134	+0.09(+2.78%)
Sep 02, 2011	3.454	3.454	3.285	3.287	114,573	-0.20(-5.85%)
Sep 01, 2011	3.411	3.513	3.333	3.491	416,972	+0.08(+2.44%)
Aug 31, 2011	3.349	3.408	3.196	3.408	190,051	+0.10(+2.92%)
Aug 30, 2011	3.209	3.314	3.196	3.311	113,814	+0.09(+2.75%)
Aug 29, 2011	3.231	3.250	3.196	3.223	166,995	+0.02(+0.59%)
Aug 26, 2011	3.231	3.271	3.169	3.204	374,510	-0.03(-1.08%)
Aug 25, 2011	3.384	3.384	3.236	3.239	346,826	-0.13(-3.75%)
Aug 24, 2011	3.255	3.371	3.207	3.365	162,110	+0.12(+3.55%)
Aug 23, 2011	3.142	3.250	3.107	3.250	221,689	+0.13(+4.22%)
Aug 22, 2011	3.320	3.330	3.097	3.118	263,574	-0.13(-4.13%)
Aug 19, 2011	3.169	3.344	3.169	3.252	74,520	+0.04(+1.17%)
Aug 18, 2011	3.328	3.344	3.102	3.215	259,526	-0.22(-6.34%)
Aug 17, 2011	3.416	3.483	3.395	3.432	229,348	+0.02(+0.71%)
Aug 16, 2011	3.199	3.465	3.196	3.408	417,560	+0.19(+6.02%)
Aug 15, 2011	3.212	3.244	3.158	3.215	221,026	+0.06(+1.79%)
Aug 12, 2011	3.174	3.231	3.075	3.158	173,206	-0.02(-0.51%)
Aug 11, 2011	2.892	3.183	2.860	3.174	197,207	+0.28(+9.75%)
Aug 10, 2011	2.927	2.954	2.686	2.892	365,328	-0.09(-3.06%)
Aug 09, 2011	3.217	3.048	2.812	2.984	402,886	-0.02(-0.80%)
Aug 08, 2011	3.217	3.303	2.997	3.008	287,698	-0.28(-8.57%)
Aug 05, 2011	3.274	3.346	3.250	3.290	353,837	+0.04(+1.24%)
Aug 04, 2011	3.328	3.344	3.161	3.250	445,121	-0.11(-3.35%)
Aug 03, 2011	3.354	3.374	3.317	3.362	315,017	+0.01(+0.24%)
Aug 02, 2011	3.346	3.373	3.307	3.354	108,653	-0.01(-0.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.