New Mountain Finance Corporation - Common Stock (NMFC)

6.8400
+0.0200 (0.29%)
NASDAQ· Last Trade: Jul 26th, 3:04 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/24/20266.856.926.746.84522,9946.84
7/23/20266.936.936.736.82552,7066.82
7/22/20267.047.086.926.92350,3546.92
7/21/20266.997.086.987.02361,9287.02
7/20/20267.087.086.937.00718,0077.00
7/17/20267.237.287.067.11441,2337.11
7/16/20267.117.257.057.23413,9997.23
7/15/20267.037.177.037.11534,7377.11
7/14/20267.027.096.967.01638,8567.01
7/13/20267.107.176.976.99532,0016.99
7/10/20266.917.176.917.07817,2617.07
7/09/20267.017.046.856.87762,3766.87
7/08/20267.057.076.977.04548,2417.04
7/07/20267.137.287.047.05732,7577.05
7/06/20267.157.227.097.12563,6877.12
7/02/20267.197.307.117.15642,2357.15
7/01/20267.187.317.167.19877,2097.19
6/30/20267.157.287.157.17826,4527.17
6/29/20267.097.207.047.17675,0567.17
6/26/20266.887.086.887.02705,1377.02
6/25/20266.997.006.806.901,219,6816.90
6/24/20267.207.206.886.951,320,0006.95
6/23/20267.017.187.007.161,273,9837.16
6/22/20267.137.257.047.07827,1197.07
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
6/15/20268.018.027.757.78981,1257.53
6/12/20267.878.007.877.95429,1787.69
6/11/20267.968.017.867.89386,4717.64
6/10/20267.918.097.917.95467,9817.69
6/09/20267.807.927.787.89556,2637.64
6/08/20267.857.897.757.79375,0067.54
6/05/20268.008.057.827.83301,2837.58
6/04/20267.858.037.858.01313,8077.75
6/03/20268.058.057.787.83748,3807.58
6/02/20268.048.148.048.10374,0727.84
6/01/20268.018.158.018.10613,1637.84
5/29/20260.008.137.998.00427,6937.74
5/28/20268.038.087.978.01328,5567.75
5/27/20267.978.087.978.05290,5757.79
5/26/20267.988.067.947.99401,0407.73
5/22/20268.058.087.927.94508,1137.68
5/21/20268.118.157.998.02319,1677.76
5/20/20267.938.167.878.121,019,3627.86
5/19/20267.928.047.897.95549,8477.69
5/18/20268.058.137.957.95422,7267.69
5/15/20268.058.148.028.09415,8537.83
5/14/20268.088.148.058.05426,8567.79
5/13/20268.128.168.038.08468,8337.82
5/12/20268.098.148.008.12464,6447.86
5/11/20268.298.308.078.07523,1957.81
5/08/20268.448.448.228.28622,3508.01
5/07/20268.518.518.328.44534,4098.17
5/06/20268.468.558.248.53721,1538.26
5/05/20268.008.437.998.411,145,0038.14
5/04/20268.578.698.508.56638,4518.28
5/01/20268.598.668.468.60577,6208.32
4/30/20268.328.568.328.54489,1008.27
4/29/20268.378.418.308.37688,4318.10
4/28/20268.198.388.178.37363,9268.10
4/27/20268.148.238.108.16696,9807.90