New Mountain Finance Corp (NY: NMFC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	4.608	4.624	4.590	4.624	698,742	+0.02(+0.47%)
Nov 26, 2014	4.596	4.602	4.602	4.602	801,868	+0.01(+0.20%)
Nov 25, 2014	4.575	4.602	4.569	4.593	880,968	+0.00(+0.07%)
Nov 24, 2014	4.581	4.593	4.556	4.590	833,392	+0.02(+0.40%)
Nov 21, 2014	4.599	4.611	4.569	4.572	774,702	-0.00(-0.07%)
Nov 20, 2014	4.572	4.584	4.566	4.575	826,665	+0.00(+0.07%)
Nov 19, 2014	4.624	4.624	4.572	4.572	956,547	-0.05(-1.00%)
Nov 18, 2014	4.581	4.624	4.572	4.618	1,110,714	+0.04(+0.87%)
Nov 17, 2014	4.569	4.584	4.550	4.578	999,604	+0.00(+0.00%)
Nov 14, 2014	4.596	4.596	4.566	4.578	1,097,891	-0.01(-0.27%)
Nov 13, 2014	4.572	4.602	4.550	4.590	1,705,663	+0.03(+0.60%)
Nov 12, 2014	4.529	4.587	4.526	4.562	1,975,449	+0.05(+1.02%)
Nov 11, 2014	4.498	4.529	4.483	4.516	1,465,928	+0.02(+0.41%)
Nov 10, 2014	4.489	4.520	4.477	4.498	967,758	+0.01(+0.20%)
Nov 07, 2014	4.471	4.492	4.452	4.489	1,122,786	+0.04(+0.96%)
Nov 06, 2014	4.471	4.516	4.415	4.446	1,877,404	-0.04(-0.96%)
Nov 05, 2014	4.504	4.513	4.486	4.489	830,304	-0.00(-0.07%)
Nov 04, 2014	4.504	4.510	4.474	4.492	1,307,196	-0.02(-0.41%)
Nov 03, 2014	4.504	4.526	4.477	4.510	1,383,597	+0.01(+0.27%)
Oct 31, 2014	4.492	4.504	4.464	4.498	1,194,164	+0.03(+0.76%)
Oct 30, 2014	4.455	4.486	4.425	4.464	2,257,510	+0.00(+0.07%)
Oct 29, 2014	4.452	4.467	4.437	4.461	1,644,931	+0.01(+0.21%)
Oct 28, 2014	4.443	4.452	4.412	4.452	1,833,668	+0.02(+0.35%)
Oct 27, 2014	4.421	4.428	4.428	4.437	2,168,642	+0.01(+0.21%)
Oct 24, 2014	4.400	4.443	4.400	4.428	2,132,791	+0.03(+0.70%)
Oct 23, 2014	4.397	4.443	4.382	4.397	14,887,043	-0.17(-3.69%)
Oct 22, 2014	4.550	4.587	4.535	4.566	1,074,987	+0.02(+0.34%)
Oct 21, 2014	4.541	4.559	4.523	4.550	863,420	+0.03(+0.61%)
Oct 20, 2014	4.495	4.513	4.484	4.523	553,857	+0.03(+0.68%)
Oct 17, 2014	4.477	4.547	4.477	4.492	832,112	+0.04(+0.96%)
Oct 16, 2014	4.351	4.483	4.311	4.449	1,245,958	+0.06(+1.47%)
Oct 15, 2014	4.366	4.406	4.268	4.385	1,625,251	-0.01(-0.14%)
Oct 14, 2014	4.425	4.446	4.366	4.391	1,245,005	-0.00(-0.07%)
Oct 13, 2014	4.400	4.464	4.385	4.394	1,226,131	-0.01(-0.14%)
Oct 10, 2014	4.474	4.483	4.431	4.400	1,319,777	-0.07(-1.58%)
Oct 09, 2014	4.529	4.535	4.467	4.471	1,248,418	-0.07(-1.49%)
Oct 08, 2014	4.559	4.559	4.480	4.538	908,872	-0.01(-0.13%)
Oct 07, 2014	4.529	4.562	4.510	4.544	1,061,351	+0.00(+0.00%)
Oct 06, 2014	4.544	4.562	4.520	4.544	855,398	+0.02(+0.34%)
Oct 03, 2014	4.535	4.541	4.495	4.529	910,948	+0.02(+0.48%)
Oct 02, 2014	4.529	4.559	4.452	4.507	1,301,560	-0.03(-0.61%)
Oct 01, 2014	4.520	4.538	4.454	4.535	1,585,745	+0.03(+0.75%)
Sep 30, 2014	4.541	4.599	4.501	4.501	2,167,206	-0.01(-0.27%)
Sep 29, 2014	4.507	4.513	4.477	4.513	1,678,882	-0.01(-0.14%)
Sep 26, 2014	4.489	4.520	4.477	4.520	851,635	+0.03(+0.61%)
Sep 25, 2014	4.532	4.535	4.480	4.492	1,055,611	-0.04(-0.88%)
Sep 24, 2014	4.510	4.535	4.501	4.532	913,657	+0.04(+0.82%)
Sep 23, 2014	4.461	4.516	4.461	4.495	1,183,081	+0.02(+0.48%)
Sep 22, 2014	4.507	4.510	4.464	4.474	884,790	-0.05(-1.02%)
Sep 19, 2014	4.566	4.566	4.495	4.520	1,325,479	-0.02(-0.41%)
Sep 18, 2014	4.587	4.589	4.538	4.538	739,263	-0.02(-0.54%)
Sep 17, 2014	4.544	4.590	4.523	4.562	1,258,953	+0.02(+0.47%)
Sep 16, 2014	4.523	4.559	4.523	4.541	924,580	+0.01(+0.27%)
Sep 15, 2014	4.581	4.584	4.523	4.529	920,530	-0.05(-1.00%)
Sep 12, 2014	4.602	4.627	4.572	4.575	1,435,456	-0.02(-0.47%)
Sep 11, 2014	4.590	4.608	4.578	4.596	1,093,295	+0.01(+0.13%)
Sep 10, 2014	4.581	4.620	4.575	4.590	849,301	+0.01(+0.33%)
Sep 09, 2014	4.602	4.626	4.572	4.575	1,008,063	-0.02(-0.52%)
Sep 08, 2014	4.614	4.617	4.584	4.599	844,892	-0.01(-0.13%)
Sep 05, 2014	4.605	4.611	4.575	4.605	1,180,717	+0.00(+0.07%)
Sep 04, 2014	4.626	4.632	4.581	4.602	1,552,517	+0.01(+0.20%)
Sep 03, 2014	4.611	4.611	4.566	4.593	1,127,482	+0.01(+0.13%)

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.