Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

New Mountain Finance Corporation - Common Stock (NMFC)

8.6000
+0.0600 (0.70%)
NASDAQ · Last Trade: May 3rd, 12:09 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
3/20/20267.847.917.717.712,177,4877.71
3/19/20267.887.997.887.891,037,8527.89
3/18/20267.838.057.837.901,409,9877.90
3/17/20267.517.967.517.891,505,8377.89
3/16/20267.907.967.787.781,744,2627.46
3/13/20268.028.067.877.901,548,1937.58
3/12/20267.968.137.927.921,570,7167.59
3/11/20268.038.207.978.031,601,3967.70
3/10/20267.968.117.948.011,496,9117.68
3/09/20267.858.017.847.972,015,3787.64
3/06/20268.068.077.927.981,481,3507.65
3/05/20268.188.288.058.101,448,8287.77
3/04/20268.128.217.878.151,649,5877.81
3/03/20267.798.027.757.992,329,7497.66
3/02/20267.597.837.527.792,129,2297.47
2/27/20267.717.877.647.652,520,1687.34
2/26/20267.827.837.537.712,002,1167.39
2/25/20267.968.087.697.833,403,1177.51
2/24/20268.038.208.038.16743,8747.82
2/23/20268.098.178.028.09896,7707.76
2/20/20268.138.238.038.15835,1667.81
2/19/20268.248.318.088.20772,6397.86
2/18/20268.178.328.108.28705,8907.94
2/17/20268.398.418.138.16945,6917.82
2/13/20268.398.418.248.321,301,8037.98
2/12/20268.488.688.378.42968,6138.07
2/11/20268.528.658.458.471,170,8798.12
2/10/20268.168.658.128.582,679,3448.23
2/09/20267.988.217.918.171,410,3527.83
2/06/20268.098.147.937.961,604,8757.63
2/05/20268.358.407.978.012,033,1727.68
2/04/20268.448.478.378.411,474,7948.06
2/03/20268.588.588.348.411,573,9498.06