New Mountain Finance Corporation - Common Stock (NMFC)

7.1200
-0.0300 (-0.42%)
NASDAQ· Last Trade: Jul 6th, 11:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
4/24/20268.078.198.058.09803,3277.83
4/23/20268.288.298.038.061,083,6357.80
4/22/20268.298.408.288.30388,8918.03
4/21/20268.448.478.228.24487,2837.98
4/20/20268.468.528.448.44458,3338.17
4/17/20268.348.578.348.501,043,5028.23
4/16/20268.398.418.308.32506,3338.05
4/15/20268.278.438.268.41729,7898.14
4/14/20268.128.288.128.22583,1477.96
4/13/20267.998.147.938.13722,9137.87
4/10/20267.868.037.867.991,173,7427.73
4/09/20267.958.027.897.90771,7127.65
4/08/20268.198.207.957.97752,5697.71
4/07/20268.028.138.028.05613,8247.79