New Mountain Finance Corp (NY: NMFC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	6.188	6.192	6.152	6.183	363,395	-0.01(-0.15%)
Nov 29, 2018	6.179	6.202	6.159	6.192	549,567	+0.00(+0.07%)
Nov 28, 2018	6.174	6.191	6.161	6.188	497,008	+0.02(+0.37%)
Nov 27, 2018	6.115	6.170	6.106	6.165	589,778	+0.05(+0.89%)
Nov 26, 2018	6.120	6.188	6.106	6.111	685,124	+0.02(+0.30%)
Nov 23, 2018	6.070	6.106	6.047	6.093	189,731	+0.02(+0.37%)
Nov 21, 2018		6.070	6.070	6.070	0	+0.05(+0.83%)
Nov 20, 2018	6.088	6.111	6.006	6.020	972,362	-0.10(-1.56%)
Nov 19, 2018	6.129	6.165	6.097	6.115	516,690	-0.01(-0.15%)
Nov 16, 2018	6.097	6.152	6.083	6.124	447,475	+0.03(+0.45%)
Nov 15, 2018	6.152	6.177	6.088	6.097	532,667	-0.06(-1.03%)
Nov 14, 2018	6.174	6.224	6.152	6.161	663,474	+0.01(+0.22%)
Nov 13, 2018	6.120	6.170	6.115	6.147	603,451	+0.04(+0.59%)
Nov 12, 2018	6.220	6.233	6.111	6.111	550,971	-0.11(-1.75%)
Nov 09, 2018	6.170	6.252	6.165	6.220	789,740	+0.05(+0.88%)
Nov 08, 2018	6.224	6.379	6.142	6.165	1,134,244	-0.03(-0.44%)
Nov 07, 2018	6.183	6.229	6.179	6.192	462,892	+0.03(+0.44%)
Nov 06, 2018	6.133	6.183	6.126	6.165	662,906	+0.03(+0.52%)
Nov 05, 2018	6.093	6.156	6.093	6.133	630,014	+0.04(+0.67%)
Nov 02, 2018	6.129	6.138	6.079	6.093	1,060,691	-0.02(-0.37%)
Nov 01, 2018	6.056	6.129	6.056	6.115	597,971	+0.07(+1.13%)
Oct 31, 2018	6.020	6.106	6.015	6.047	1,100,119	+0.05(+0.91%)
Oct 30, 2018	5.956	6.020	5.956	5.993	603,630	+0.05(+0.84%)
Oct 29, 2018	5.952	6.020	5.920	5.943	576,446	+0.01(+0.23%)
Oct 26, 2018	5.874	5.947	5.843	5.929	717,766	-0.00(-0.08%)
Oct 25, 2018	5.897	5.952	5.888	5.934	505,051	+0.08(+1.32%)
Oct 24, 2018	5.943	5.952	5.852	5.856	900,449	-0.07(-1.23%)
Oct 23, 2018	5.956	5.970	5.834	5.929	880,915	-0.06(-0.99%)
Oct 22, 2018	5.997	6.024	5.979	5.988	445,193	-0.00(-0.08%)
Oct 19, 2018	6.015	6.061	5.974	5.993	393,769	-0.02(-0.30%)
Oct 18, 2018	6.020	6.052	5.992	6.011	403,888	-0.01(-0.23%)
Oct 17, 2018	6.015	6.043	6.006	6.024	278,852	-0.01(-0.15%)
Oct 16, 2018	6.002	6.052	5.988	6.033	361,693	+0.03(+0.53%)
Oct 15, 2018	5.997	6.038	5.952	6.002	573,658	+0.01(+0.23%)
Oct 12, 2018	5.974	6.054	5.956	5.988	730,752	+0.05(+0.76%)
Oct 11, 2018	6.029	6.063	5.943	5.943	919,535	-0.10(-1.65%)
Oct 10, 2018	6.138	6.147	6.029	6.043	595,968	-0.13(-2.06%)
Oct 09, 2018	6.065	6.170	6.065	6.170	584,269	+0.10(+1.72%)
Oct 08, 2018	6.161	6.165	6.056	6.065	495,157	-0.11(-1.77%)
Oct 05, 2018	6.124	6.188	6.102	6.174	820,775	+0.04(+0.67%)
Oct 04, 2018	6.165	6.202	6.115	6.133	536,308	-0.07(-1.10%)
Oct 03, 2018	6.188	6.220	6.183	6.202	309,029	+0.00(+0.07%)
Oct 02, 2018	6.247	6.254	6.188	6.197	474,496	-0.09(-1.37%)
Oct 01, 2018	6.138	6.306	6.138	6.283	1,433,152	+0.15(+2.44%)
Sep 28, 2018	6.179	6.179	6.133	6.133	702,138	+0.00(+0.00%)
Sep 27, 2018	6.156	6.179	6.133	6.133	413,211	-0.02(-0.37%)
Sep 26, 2018	6.111	6.202	6.088	6.156	491,428	+0.00(+0.00%)
Sep 25, 2018	6.156	6.179	6.133	6.156	206,565	-0.02(-0.37%)
Sep 24, 2018	6.179	6.202	6.156	6.179	245,431	+0.02(+0.37%)
Sep 21, 2018	6.224	6.224	6.133	6.156	548,724	-0.07(-1.09%)
Sep 20, 2018	6.224	6.224	6.179	6.224	416,751	+0.05(+0.74%)
Sep 19, 2018	6.247	6.247	6.179	6.179	539,676	-0.07(-1.09%)
Sep 18, 2018	6.156	6.258	6.133	6.247	901,990	+0.11(+1.85%)
Sep 17, 2018	6.156	6.156	6.088	6.133	482,719	-0.02(-0.37%)
Sep 14, 2018	6.202	6.202	6.111	6.156	581,740	-0.02(-0.37%)
Sep 13, 2018	6.111	6.179	6.065	6.179	642,943	+0.11(+1.80%)
Sep 12, 2018	6.114	6.114	6.048	6.070	590,243	-0.04(-0.72%)
Sep 11, 2018	6.114	6.136	6.048	6.114	603,720	+0.00(+0.00%)
Sep 10, 2018	6.048	6.136	6.026	6.114	945,337	+0.11(+1.85%)
Sep 07, 2018	6.048	6.092	5.937	6.003	1,017,715	-0.07(-1.09%)
Sep 06, 2018	6.092	6.114	6.048	6.070	586,519	-0.02(-0.36%)
Sep 05, 2018	6.092	6.114	6.048	6.092	624,575	+0.00(+0.00%)

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.