New Mountain Finance Corp (NY: NMFC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		5.681	5.681	5.681	0	+0.00(+0.00%)
Mar 28, 2018	5.659	5.703	5.638	5.681	847,687	+0.02(+0.38%)
Mar 27, 2018	5.724	5.724	5.638	5.659	716,171	-0.06(-1.13%)
Mar 26, 2018	5.724	5.767	5.670	5.724	770,386	+0.06(+1.14%)
Mar 23, 2018	5.811	5.854	5.659	5.659	911,087	-0.15(-2.60%)
Mar 22, 2018	5.746	5.875	5.724	5.811	1,044,562	+0.06(+1.13%)
Mar 21, 2018	5.703	5.767	5.681	5.746	724,529	+0.04(+0.76%)
Mar 20, 2018	5.681	5.746	5.681	5.703	549,547	+0.02(+0.38%)
Mar 19, 2018	5.746	5.746	5.649	5.681	1,003,890	-0.02(-0.38%)
Mar 16, 2018	5.681	5.789	5.664	5.703	1,801,674	+0.06(+1.15%)
Mar 15, 2018	5.681	5.703	5.595	5.638	927,214	-0.02(-0.38%)
Mar 14, 2018	5.703	5.746	5.659	5.659	921,779	-0.05(-0.83%)
Mar 13, 2018	5.665	5.728	5.623	5.707	1,703,117	+0.04(+0.74%)
Mar 12, 2018	5.602	5.686	5.581	5.665	1,880,956	+0.06(+1.13%)
Mar 09, 2018	5.623	5.686	5.591	5.602	998,772	+0.00(+0.00%)
Mar 08, 2018	5.560	5.644	5.560	5.602	1,377,616	+0.04(+0.76%)
Mar 07, 2018			5.534	5.560	969,686	-0.04(-0.75%)
Mar 06, 2018	5.602	5.644	5.581	5.602	669,369	+0.02(+0.38%)
Mar 05, 2018	5.538	5.602	5.496	5.581	1,010,406	+0.04(+0.76%)
Mar 02, 2018	5.538	5.560	5.475	5.538	685,809	-0.02(-0.38%)
Mar 01, 2018	5.391	5.560	5.391	5.560	1,036,100	+0.23(+4.35%)
Feb 28, 2018	5.433	5.454	5.328	5.328	844,434	-0.06(-1.17%)
Feb 27, 2018	5.454	5.475	5.370	5.391	949,531	-0.04(-0.78%)
Feb 26, 2018	5.433	5.489	5.391	5.433	1,150,955	+0.00(+0.00%)
Feb 23, 2018	5.412	5.454	5.391	5.433	781,838	+0.02(+0.39%)
Feb 22, 2018	5.412	5.454	5.391	5.412	622,073	+0.04(+0.78%)
Feb 21, 2018	5.391	5.454	5.370	5.370	1,200,479	-0.02(-0.39%)
Feb 20, 2018	5.412	5.433	5.370	5.391	952,470	-0.04(-0.78%)
Feb 16, 2018		5.433	5.433	5.433	0	+0.04(+0.78%)
Feb 15, 2018	5.391	5.424	5.349	5.391	658,175	+0.00(+0.00%)
Feb 14, 2018	5.391	5.433	5.328	5.391	1,288,599	-0.02(-0.39%)
Feb 13, 2018	5.328	5.433	5.309	5.412	727,250	+0.04(+0.78%)
Feb 12, 2018	5.307	5.370	5.265	5.370	1,037,874	+0.08(+1.59%)
Feb 09, 2018	5.391	5.412	5.223	5.286	1,360,362	-0.11(-1.95%)
Feb 08, 2018	5.391	5.433	5.359	5.391	967,314	+0.00(+0.00%)
Feb 07, 2018	5.349	5.412	5.328	5.391	1,097,327	-0.02(-0.39%)
Feb 06, 2018	5.307	5.475	5.286	5.412	1,365,396	+0.07(+1.38%)
Feb 05, 2018	5.517	5.536	5.180	5.338	2,254,344	-0.20(-3.61%)
Feb 02, 2018	5.623	5.623	5.517	5.538	1,163,672	-0.11(-1.87%)
Feb 01, 2018	5.602	5.644	5.602	5.644	693,920	+0.04(+0.75%)
Jan 31, 2018	5.623	5.644	5.560	5.602	1,070,523	-0.02(-0.37%)
Jan 30, 2018	5.623	5.623	5.602	5.623	731,645	+0.02(+0.38%)
Jan 29, 2018	5.665	5.665	5.581	5.602	1,131,752	-0.06(-1.12%)
Jan 26, 2018	5.644	5.665	5.623	5.665	581,356	+0.02(+0.37%)
Jan 25, 2018	5.707	5.707	5.633	5.644	716,521	-0.04(-0.74%)
Jan 24, 2018	5.686	5.707	5.665	5.686	772,369	+0.00(+0.00%)
Jan 23, 2018	5.665	5.707	5.665	5.686	1,260,430	+0.00(+0.00%)
Jan 22, 2018	5.665	5.686	5.644	5.686	511,274	+0.02(+0.37%)
Jan 19, 2018	5.644	5.686	5.623	5.665	646,973	+0.00(+0.00%)
Jan 18, 2018	5.686	5.686	5.644	5.665	797,122	+0.00(+0.00%)
Jan 17, 2018	5.623	5.686	5.623	5.665	991,561	+0.04(+0.75%)
Jan 16, 2018	5.686	5.696	5.623	5.623	1,027,050	-0.06(-1.11%)
Jan 12, 2018		5.686	5.686	5.686	0	+0.00(+0.00%)
Jan 11, 2018	5.665	5.707	5.644	5.686	858,210	+0.02(+0.37%)
Jan 10, 2018	5.728	5.728	5.623	5.665	1,444,332	-0.06(-1.10%)
Jan 09, 2018	5.791	5.802	5.707	5.728	666,036	-0.06(-1.09%)
Jan 08, 2018	5.812	5.812	5.791	5.791	461,629	+0.00(+0.00%)
Jan 05, 2018	5.770	5.812	5.760	5.791	1,006,274	+0.04(+0.73%)
Jan 04, 2018	5.791	5.833	5.749	5.749	698,279	-0.02(-0.36%)
Jan 03, 2018	5.791	5.812	5.749	5.770	630,908	+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.