New Mountain Finance Corp (NY: NMFC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	4.764	4.780	4.745	4.780	675,942	+0.02(+0.47%)
Nov 26, 2014	4.751	4.758	4.758	4.758	775,704	+0.01(+0.20%)
Nov 25, 2014	4.729	4.758	4.723	4.748	852,223	+0.00(+0.07%)
Nov 24, 2014	4.735	4.748	4.709	4.745	806,198	+0.02(+0.40%)
Nov 21, 2014	4.754	4.767	4.723	4.726	749,424	-0.00(-0.07%)
Nov 20, 2014	4.726	4.739	4.719	4.729	799,692	+0.00(+0.07%)
Nov 19, 2014	4.780	4.780	4.726	4.726	925,335	-0.05(-1.00%)
Nov 18, 2014	4.735	4.780	4.726	4.773	1,074,471	+0.04(+0.87%)
Nov 17, 2014	4.723	4.739	4.704	4.732	966,987	+0.00(+0.00%)
Nov 14, 2014	4.751	4.751	4.719	4.732	1,062,067	-0.01(-0.27%)
Nov 13, 2014	4.726	4.758	4.704	4.745	1,650,008	+0.03(+0.60%)
Nov 12, 2014	4.681	4.742	4.678	4.716	1,910,991	+0.05(+1.02%)
Nov 11, 2014	4.650	4.681	4.634	4.669	1,418,095	+0.02(+0.41%)
Nov 10, 2014	4.640	4.672	4.628	4.650	936,180	+0.01(+0.20%)
Nov 07, 2014	4.621	4.643	4.602	4.640	1,086,150	+0.04(+0.96%)
Nov 06, 2014	4.621	4.669	4.564	4.596	1,816,145	-0.04(-0.96%)
Nov 05, 2014	4.656	4.666	4.637	4.640	803,212	-0.00(-0.07%)
Nov 04, 2014	4.656	4.662	4.624	4.643	1,264,543	-0.02(-0.41%)
Nov 03, 2014	4.656	4.678	4.628	4.662	1,338,451	+0.01(+0.27%)
Oct 31, 2014	4.643	4.656	4.615	4.650	1,155,199	+0.03(+0.75%)
Oct 30, 2014	4.605	4.637	4.574	4.615	2,183,848	+0.00(+0.07%)
Oct 29, 2014	4.602	4.618	4.586	4.612	1,591,257	+0.01(+0.21%)
Oct 28, 2014	4.593	4.602	4.561	4.602	1,773,837	+0.02(+0.35%)
Oct 27, 2014	4.571	4.577	4.577	4.586	2,097,880	+0.01(+0.21%)
Oct 24, 2014	4.548	4.593	4.548	4.577	2,063,199	+0.03(+0.70%)
Oct 23, 2014	4.545	4.593	4.529	4.545	14,401,285	-0.17(-3.69%)
Oct 22, 2014	4.704	4.742	4.688	4.719	1,039,910	+0.02(+0.34%)
Oct 21, 2014	4.694	4.713	4.675	4.704	835,247	+0.03(+0.61%)
Oct 20, 2014	4.647	4.666	4.636	4.675	535,785	+0.03(+0.68%)
Oct 17, 2014	4.628	4.700	4.628	4.643	804,961	+0.04(+0.96%)
Oct 16, 2014	4.498	4.634	4.457	4.599	1,205,302	+0.07(+1.47%)
Oct 15, 2014	4.514	4.555	4.412	4.533	1,572,220	-0.01(-0.14%)
Oct 14, 2014	4.574	4.596	4.514	4.539	1,204,381	-0.00(-0.07%)
Oct 13, 2014	4.548	4.615	4.533	4.542	1,186,123	-0.01(-0.14%)
Oct 10, 2014	4.624	4.634	4.580	4.548	1,276,713	-0.07(-1.58%)
Oct 09, 2014	4.681	4.688	4.618	4.621	1,207,683	-0.07(-1.49%)
Oct 08, 2014	4.713	4.713	4.631	4.691	879,216	-0.01(-0.13%)
Oct 07, 2014	4.681	4.716	4.662	4.697	1,026,720	+0.00(+0.00%)
Oct 06, 2014	4.697	4.716	4.672	4.697	827,487	+0.02(+0.34%)
Oct 03, 2014	4.688	4.694	4.647	4.681	881,224	+0.02(+0.48%)
Oct 02, 2014	4.681	4.713	4.602	4.659	1,259,090	-0.03(-0.61%)
Oct 01, 2014	4.672	4.691	4.605	4.688	1,534,003	+0.03(+0.75%)
Sep 30, 2014	4.694	4.754	4.653	4.653	2,096,491	-0.01(-0.27%)
Sep 29, 2014	4.659	4.666	4.628	4.666	1,624,101	-0.01(-0.14%)
Sep 26, 2014	4.640	4.672	4.628	4.672	823,847	+0.03(+0.61%)
Sep 25, 2014	4.685	4.688	4.631	4.643	1,021,167	-0.04(-0.88%)
Sep 24, 2014	4.662	4.688	4.653	4.685	883,845	+0.04(+0.82%)
Sep 23, 2014	4.612	4.669	4.612	4.647	1,144,477	+0.02(+0.48%)
Sep 22, 2014	4.659	4.662	4.615	4.624	855,920	-0.05(-1.02%)
Sep 19, 2014	4.719	4.719	4.647	4.672	1,282,229	-0.02(-0.41%)
Sep 18, 2014	4.742	4.744	4.691	4.691	715,141	-0.03(-0.54%)
Sep 17, 2014	4.697	4.745	4.675	4.716	1,217,874	+0.02(+0.47%)
Sep 16, 2014	4.675	4.713	4.675	4.694	894,411	+0.01(+0.27%)
Sep 15, 2014	4.735	4.739	4.675	4.681	890,493	-0.05(-1.00%)
Sep 12, 2014	4.758	4.783	4.726	4.729	1,388,617	-0.02(-0.47%)
Sep 11, 2014	4.745	4.764	4.733	4.751	1,057,622	+0.01(+0.13%)
Sep 10, 2014	4.736	4.776	4.729	4.745	821,589	+0.02(+0.33%)
Sep 09, 2014	4.757	4.782	4.726	4.729	975,171	-0.02(-0.52%)
Sep 08, 2014	4.770	4.773	4.739	4.754	817,324	-0.01(-0.13%)
Sep 05, 2014	4.760	4.767	4.729	4.760	1,142,190	+0.00(+0.07%)
Sep 04, 2014	4.782	4.788	4.736	4.757	1,501,859	+0.01(+0.20%)
Sep 03, 2014	4.767	4.767	4.720	4.748	1,090,693	+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.