New Mountain Finance Corp (NY: NMFC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	3.980	4.019	3.958	3.985	964,776	-0.02(-0.42%)
Sep 26, 2013	4.046	4.046	3.985	4.002	798,385	-0.06(-1.37%)
Sep 25, 2013	4.030	4.082	4.030	4.058	815,314	+0.02(+0.48%)
Sep 24, 2013	3.997	4.080	3.985	4.038	1,037,422	+0.03(+0.83%)
Sep 23, 2013	4.019	4.035	3.963	4.005	1,046,377	-0.02(-0.62%)
Sep 20, 2013	4.060	4.074	3.991	4.030	1,555,400	-0.01(-0.21%)
Sep 19, 2013	4.033	4.063	3.994	4.038	1,099,181	+0.01(+0.14%)
Sep 18, 2013	3.988	4.041	3.988	4.033	1,130,222	+0.04(+0.90%)
Sep 17, 2013	4.002	4.027	3.985	3.997	1,063,277	-0.02(-0.41%)
Sep 16, 2013	4.055	4.055	3.997	4.013	960,183	-0.02(-0.41%)
Sep 13, 2013	4.016	4.046	3.994	4.030	609,472	+0.03(+0.69%)
Sep 12, 2013	4.022	4.046	3.980	4.002	982,019	-0.02(-0.41%)
Sep 11, 2013	4.021	4.038	4.002	4.019	818,878	-0.00(-0.07%)
Sep 10, 2013	4.040	4.040	3.997	4.021	854,594	-0.01(-0.34%)
Sep 09, 2013	4.005	4.035	3.978	4.035	982,882	+0.04(+1.09%)
Sep 06, 2013	3.984	4.005	3.932	3.992	633,073	+0.01(+0.20%)
Sep 05, 2013	4.011	4.011	3.973	3.984	541,593	-0.02(-0.41%)
Sep 04, 2013	3.986	4.019	3.962	4.000	905,875	+0.02(+0.61%)
Sep 03, 2013	4.002	4.008	3.940	3.975	845,495	+0.00(+0.00%)
Aug 30, 2013	4.002	4.002	3.950	3.975	1,120,040	-0.01(-0.34%)
Aug 29, 2013	3.946	3.994	3.943	3.989	581,844	+0.03(+0.82%)
Aug 28, 2013	3.929	3.965	3.927	3.956	552,546	+0.02(+0.62%)
Aug 27, 2013	3.946	3.981	3.932	3.932	663,604	-0.04(-1.02%)
Aug 26, 2013	3.994	3.994	3.951	3.973	773,070	-0.01(-0.20%)
Aug 23, 2013	3.951	3.984	3.927	3.981	408,290	+0.03(+0.68%)
Aug 22, 2013	3.938	3.997	3.929	3.954	885,336	+0.01(+0.34%)
Aug 21, 2013	3.967	3.975	3.938	3.940	553,883	-0.02(-0.61%)
Aug 20, 2013	3.921	3.986	3.921	3.965	643,198	+0.04(+1.11%)
Aug 19, 2013	3.913	3.962	3.913	3.921	1,675,459	-0.00(-0.07%)
Aug 16, 2013	3.908	3.967	3.902	3.924	725,239	+0.02(+0.49%)
Aug 15, 2013	3.926	3.972	3.897	3.905	949,382	-0.04(-1.02%)
Aug 14, 2013	3.953	3.961	3.918	3.945	1,066,122	+0.02(+0.48%)
Aug 13, 2013	3.959	3.961	3.900	3.926	719,419	-0.01(-0.34%)
Aug 12, 2013	3.948	3.961	3.908	3.940	822,081	-0.01(-0.20%)
Aug 09, 2013	3.908	3.953	3.894	3.948	1,228,673	+0.05(+1.17%)
Aug 08, 2013	3.894	3.956	3.886	3.902	1,089,405	+0.04(+1.11%)
Aug 07, 2013	3.881	3.926	3.843	3.859	1,036,257	-0.04(-1.03%)
Aug 06, 2013	3.897	3.921	3.859	3.900	721,515	+0.00(+0.07%)
Aug 05, 2013	3.881	3.897	3.870	3.897	588,071	+0.00(+0.07%)
Aug 02, 2013	3.881	3.894	3.851	3.894	715,431	+0.01(+0.35%)
Aug 01, 2013	3.921	3.937	3.862	3.881	907,370	-0.01(-0.34%)
Jul 31, 2013	3.948	3.953	3.862	3.894	2,919,625	-0.05(-1.36%)
Jul 30, 2013	3.945	3.980	3.921	3.948	1,424,674	+0.01(+0.34%)
Jul 29, 2013	3.892	3.945	3.873	3.935	1,097,816	+0.04(+1.10%)
Jul 26, 2013	3.838	3.897	3.838	3.892	561,482	+0.03(+0.76%)
Jul 25, 2013	3.862	3.897	3.857	3.862	1,020,242	-0.02(-0.42%)
Jul 24, 2013	3.926	3.935	3.819	3.878	1,522,023	-0.04(-0.96%)
Jul 23, 2013	3.932	3.980	3.908	3.916	1,119,699	-0.00(-0.07%)
Jul 22, 2013	3.935	3.960	3.910	3.918	923,400	-0.02(-0.55%)
Jul 19, 2013	3.924	3.945	3.902	3.940	1,120,905	+0.00(+0.00%)
Jul 18, 2013	3.951	3.969	3.908	3.940	907,649	-0.02(-0.47%)
Jul 17, 2013	3.916	3.969	3.910	3.959	1,558,870	+0.04(+1.03%)
Jul 16, 2013	3.886	3.921	3.881	3.918	1,182,852	+0.02(+0.48%)
Jul 15, 2013	3.875	3.910	3.870	3.900	1,200,777	+0.02(+0.42%)
Jul 12, 2013	3.908	3.918	3.875	3.884	1,045,677	-0.03(-0.69%)
Jul 11, 2013	3.918	3.918	3.886	3.910	1,760,591	+0.00(+0.07%)
Jul 10, 2013	3.889	3.921	3.841	3.908	2,483,551	+0.01(+0.28%)
Jul 09, 2013	3.827	3.897	3.827	3.897	1,688,036	+0.07(+1.82%)
Jul 08, 2013	3.827	3.841	3.808	3.827	930,407	+0.01(+0.14%)
Jul 05, 2013	3.908	3.908	3.787	3.822	1,527,534	-0.05(-1.32%)
Jul 03, 2013	3.862	3.878	3.814	3.873	903,643	+0.01(+0.14%)
Jul 02, 2013	3.841	3.892	3.792	3.867	1,666,265	+0.05(+1.34%)

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.