New Mountain Finance Corporation - Common Stock (NMFC)

7.1600
-0.1500 (-2.05%)
NASDAQ· Last Trade: Jun 21st, 4:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For New Mountain Finance Corporation - Common Stock (NMFC)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20267.307.357.107.161,356,5277.16
6/17/20267.507.567.297.31971,8367.31
6/16/20267.537.687.507.55693,4127.55
6/15/20268.018.027.757.78981,1257.78
6/12/20267.878.007.877.95429,1787.95
6/10/20267.918.097.917.95467,9817.95
6/09/20267.807.927.787.89556,2637.89
6/08/20267.857.897.757.79375,0067.79
6/05/20268.008.057.827.83301,2837.83
6/04/20267.858.037.858.01313,8078.01
6/03/20268.058.057.787.83748,3807.83
6/02/20268.048.148.048.10374,0728.10
6/01/20268.018.158.018.10613,1638.10
5/29/20260.008.137.998.00427,6938.00
5/28/20268.038.087.978.01328,5568.01
5/27/20267.978.087.978.05290,5758.05
5/26/20267.988.067.947.99401,0407.99
5/22/20268.058.087.927.94508,1137.94
5/21/20268.118.157.998.02319,1678.02
5/20/20267.938.167.878.121,019,3628.12
5/19/20267.928.047.897.95549,8477.95
5/18/20268.058.137.957.95422,7267.95
5/15/20268.058.148.028.09415,8538.09
5/14/20268.088.148.058.05426,8568.05
5/13/20268.128.168.038.08468,8338.08
5/12/20268.098.148.008.12464,6448.12
5/11/20268.298.308.078.07523,1958.07
5/08/20268.448.448.228.28622,3508.28
5/07/20268.518.518.328.44534,4098.44
5/06/20268.468.558.248.53721,1538.53
5/05/20268.008.437.998.411,145,0038.41
5/04/20268.578.698.508.56638,4518.56
5/01/20268.598.668.468.60577,6208.60
4/30/20268.328.568.328.54489,1008.54
4/29/20268.378.418.308.37688,4318.37
4/28/20268.198.388.178.37363,9268.37
4/27/20268.148.238.108.16696,9808.16
4/24/20268.078.198.058.09803,3278.09
4/23/20268.288.298.038.061,083,6358.06
4/22/20268.298.408.288.30388,8918.30
4/21/20268.448.478.228.24487,2838.24
4/20/20268.468.528.448.44458,3338.44
4/17/20268.348.578.348.501,043,5028.50
4/16/20268.398.418.308.32506,3338.32
4/15/20268.278.438.268.41729,7898.41
4/14/20268.128.288.128.22583,1478.22
4/13/20267.998.147.938.13722,9138.13
4/10/20267.868.037.867.991,173,7427.99
4/09/20267.958.027.897.90771,7127.90
4/08/20268.198.207.957.97752,5697.97
4/07/20268.028.138.028.05613,8248.05
4/06/20267.938.117.928.081,056,3838.08
4/02/20267.597.967.577.94963,3377.94
4/01/20267.757.777.537.701,349,9607.70
3/31/20267.687.807.647.761,876,4357.76
3/30/20267.487.677.477.621,032,8317.62
3/27/20267.617.707.477.501,389,2557.50
3/26/20267.747.867.627.651,111,7127.65
3/25/20267.727.847.577.751,229,3957.75
3/24/20267.737.807.637.72910,9217.72
3/23/20267.737.867.647.80910,2357.80