New Mountain Finance Corp (NY: NMFC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	5.354	5.411	5.307	5.315	876,621	-0.00(-0.07%)
Sep 29, 2016	5.319	5.346	5.303	5.319	545,418	-0.00(-0.07%)
Sep 28, 2016	5.354	5.369	5.284	5.323	901,607	-0.02(-0.36%)
Sep 27, 2016	5.338	5.377	5.317	5.342	608,443	+0.01(+0.14%)
Sep 26, 2016	5.326	5.357	5.307	5.334	553,159	+0.00(+0.07%)
Sep 23, 2016	5.311	5.342	5.284	5.330	464,880	+0.02(+0.36%)
Sep 22, 2016	5.303	5.321	5.272	5.311	569,868	+0.02(+0.36%)
Sep 21, 2016	5.315	5.330	5.288	5.292	691,523	+0.01(+0.22%)
Sep 20, 2016	5.326	5.388	5.265	5.280	786,408	-0.01(-0.22%)
Sep 19, 2016	5.265	5.315	5.259	5.292	707,846	+0.05(+0.96%)
Sep 16, 2016	5.230	5.261	5.214	5.241	1,264,229	-0.01(-0.22%)
Sep 15, 2016	5.222	5.299	5.195	5.253	983,998	+0.03(+0.59%)
Sep 14, 2016	5.238	5.253	5.208	5.222	834,855	-0.02(-0.37%)
Sep 13, 2016	5.264	5.272	5.208	5.241	985,651	-0.05(-1.00%)
Sep 12, 2016	5.257	5.309	5.193	5.294	875,924	-0.00(-0.07%)
Sep 09, 2016	5.328	5.339	5.272	5.298	821,759	-0.03(-0.50%)
Sep 08, 2016	5.309	5.351	5.298	5.324	642,636	-0.00(-0.07%)
Sep 07, 2016	5.373	5.373	5.296	5.328	608,330	-0.03(-0.63%)
Sep 06, 2016	5.351	5.362	5.279	5.362	814,748	+0.01(+0.21%)
Sep 02, 2016	5.343	5.351	5.351	5.351	881,069	+0.00(+0.07%)
Sep 01, 2016	5.377	5.377	5.275	5.347	837,255	-0.03(-0.49%)
Aug 31, 2016	5.381	5.388	5.336	5.373	758,887	-0.01(-0.14%)
Aug 30, 2016	5.351	5.385	5.313	5.381	831,225	+0.05(+0.99%)
Aug 29, 2016	5.245	5.343	5.245	5.328	793,514	+0.11(+2.09%)
Aug 26, 2016	5.208	5.257	5.204	5.219	613,813	+0.00(+0.07%)
Aug 25, 2016	5.234	5.238	5.209	5.215	514,340	-0.01(-0.22%)
Aug 24, 2016	5.264	5.272	5.208	5.226	546,863	-0.03(-0.50%)
Aug 23, 2016	5.272	5.275	5.241	5.253	605,958	-0.01(-0.14%)
Aug 22, 2016	5.226	5.272	5.226	5.260	421,130	+0.02(+0.43%)
Aug 19, 2016	5.241	5.241	5.225	5.238	340,955	-0.02(-0.29%)
Aug 18, 2016	5.230	5.257	5.208	5.253	527,529	+0.02(+0.43%)
Aug 17, 2016	5.241	5.253	5.185	5.230	439,720	+0.00(+0.07%)
Aug 16, 2016	5.249	5.260	5.226	5.226	506,012	-0.03(-0.57%)
Aug 15, 2016	5.324	5.336	5.238	5.257	1,358,630	-0.07(-1.27%)
Aug 12, 2016	5.275	5.336	5.266	5.324	699,365	+0.07(+1.29%)
Aug 11, 2016	5.223	5.260	5.211	5.257	541,343	+0.05(+1.01%)
Aug 10, 2016	5.144	5.211	5.144	5.204	561,416	+0.06(+1.17%)
Aug 09, 2016	5.136	5.181	5.110	5.144	840,224	+0.02(+0.29%)
Aug 08, 2016	5.162	5.174	5.128	5.128	473,824	-0.02(-0.29%)
Aug 05, 2016	5.110	5.162	5.102	5.144	579,340	+0.04(+0.81%)
Aug 04, 2016	5.053	5.106	5.049	5.102	1,015,379	+0.06(+1.20%)
Aug 03, 2016	5.004	5.042	4.966	5.042	820,573	+0.04(+0.83%)
Aug 02, 2016	4.993	5.014	4.966	5.000	445,606	-0.00(-0.08%)
Aug 01, 2016	5.030	5.053	5.004	5.004	519,908	-0.03(-0.60%)
Jul 29, 2016	5.019	5.038	5.012	5.034	627,151	+0.01(+0.22%)
Jul 28, 2016	5.046	5.049	5.008	5.023	2,856,125	-0.02(-0.30%)
Jul 27, 2016	5.079	5.079	5.030	5.038	560,328	-0.01(-0.15%)
Jul 26, 2016	5.015	5.053	4.993	5.046	972,297	+0.02(+0.37%)
Jul 25, 2016	5.027	5.042	5.000	5.027	328,150	+0.00(+0.08%)
Jul 22, 2016	4.989	5.029	4.978	5.023	464,857	+0.03(+0.53%)
Jul 21, 2016	5.053	5.053	4.966	4.997	931,577	-0.04(-0.75%)
Jul 20, 2016	5.072	5.072	4.997	5.034	718,079	+0.00(+0.00%)
Jul 19, 2016	5.008	5.038	4.997	5.034	302,628	+0.03(+0.68%)
Jul 18, 2016	4.917	5.034	4.917	5.000	813,622	+0.06(+1.22%)
Jul 15, 2016	4.978	4.978	4.933	4.940	676,696	-0.03(-0.61%)
Jul 14, 2016	4.944	4.993	4.927	4.970	1,325,041	-0.09(-1.71%)
Jul 13, 2016	5.064	5.079	5.034	5.057	649,929	-0.01(-0.15%)
Jul 12, 2016	5.049	5.087	5.042	5.064	668,267	+0.03(+0.67%)
Jul 11, 2016	5.042	5.057	5.019	5.030	733,909	+0.02(+0.30%)
Jul 08, 2016	4.974	5.057	4.955	5.015	1,154,902	+0.06(+1.22%)
Jul 07, 2016	4.944	4.978	4.910	4.955	936,356	+0.01(+0.23%)
Jul 06, 2016	4.951	4.970	4.936	4.944	360,861	-0.02(-0.38%)
Jul 05, 2016	4.978	4.978	4.936	4.963	499,112	-0.02(-0.45%)

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.