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

New Mountain Finance Corporation - Common Stock (NMFC)

7.9800
-0.1200 (-1.48%)
NASDAQ · Last Trade: Mar 7th, 2:40 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/06/20268.068.077.927.981,481,3297.98
3/05/20268.188.288.058.101,448,8288.10
3/04/20268.128.217.878.151,649,5878.15
3/03/20267.798.027.757.992,329,7497.99
3/02/20267.597.837.527.792,129,2297.79
2/27/20267.717.877.647.652,520,1687.65
2/26/20267.827.837.537.712,002,1167.71
2/25/20267.968.087.697.833,403,1177.83
2/24/20268.038.208.038.16743,8748.16
2/23/20268.098.178.028.09896,7708.09
2/20/20268.138.238.038.15835,1668.15
2/19/20268.248.318.088.20772,6398.20
2/18/20268.178.328.108.28705,8908.28
2/17/20268.398.418.138.16945,6918.16
2/13/20268.398.418.248.321,301,8038.32
2/12/20268.488.688.378.42968,6138.42
2/11/20268.528.658.458.471,170,8798.47
2/10/20268.168.658.128.582,679,3448.58
2/09/20267.988.217.918.171,410,3528.17
2/06/20268.098.147.937.961,604,8757.96
2/05/20268.358.407.978.012,033,1728.01
2/04/20268.448.478.378.411,474,7948.41
2/03/20268.588.588.348.411,573,9498.41
2/02/20268.618.668.438.581,621,1488.58
1/30/20268.648.668.518.612,135,8198.61
1/29/20268.618.708.578.641,303,7258.64
1/28/20268.758.838.608.60511,2728.60
1/27/20268.758.858.708.72903,2448.72
1/26/20268.878.898.568.751,736,7848.75
1/23/20269.139.169.069.09330,7149.09
1/22/20269.199.229.069.14378,8149.14
1/21/20269.049.189.049.16471,3249.16
1/20/20269.109.118.999.05585,8229.05
1/16/20269.279.279.129.12456,5559.12
1/15/20269.249.309.169.28412,6959.28
1/14/20269.099.259.029.23394,5199.23
1/13/20269.159.179.059.07607,8059.07
1/12/20269.209.279.129.15436,5449.15
1/09/20269.359.399.229.23546,3719.23
1/08/20269.069.399.069.34712,7339.34
1/07/20269.259.259.049.07536,9159.07
1/06/20269.369.369.159.25624,1279.25
1/05/20269.219.389.219.33703,2649.33
1/02/20269.229.369.149.22778,4409.22
12/31/20259.209.269.159.211,190,0049.21
12/30/20259.179.269.169.20966,9769.20
12/29/20259.179.229.149.15786,8929.15
12/26/20259.049.219.049.17507,0969.17
12/24/20259.009.099.009.06382,3569.06
12/23/20259.089.159.019.031,017,6009.03
12/22/20259.009.139.009.10767,7839.10
12/19/20259.139.138.999.012,985,8659.01
12/18/20259.129.169.039.121,174,4229.12
12/17/20259.269.329.129.121,275,1429.12
12/16/20259.619.679.539.58872,5539.26
12/15/20259.749.749.479.59811,5519.27
12/12/20259.639.719.629.71590,4379.39
12/11/20259.809.849.609.62461,9619.30
12/10/20259.789.849.739.79433,3499.46
12/09/20259.709.829.689.77598,1299.44
12/08/20259.759.789.669.72335,8479.40