NMFC - New Mountain Finance Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 20207.507.676.656.806.801,311,500
Mar 30, 20207.978.047.487.597.592,294,900
Mar 27, 20208.408.507.618.278.271,993,100
Mar 26, 20207.608.737.608.048.042,003,600
Mar 25, 20206.258.106.257.517.513,297,800
Mar 24, 20205.526.785.526.076.071,753,800
Mar 23, 20206.006.024.825.155.152,547,500
Mar 20, 20206.247.055.956.156.152,215,100
Mar 19, 20205.996.244.626.116.113,617,400
Mar 18, 20207.497.495.916.346.343,735,300
Mar 17, 20208.178.187.047.757.752,397,400
Mar 16, 20208.019.007.877.987.981,815,800
Mar 13, 202010.4310.599.6610.2710.271,973,900
Mar 12, 202010.3310.339.2210.0010.002,275,300
Mar 12, 20200.34 Dividend
Mar 11, 202011.4011.5311.0811.3310.992,242,000
Mar 10, 202012.3612.4111.2711.4611.121,449,600
Mar 09, 202012.0812.189.9311.7211.372,366,600
Mar 06, 202013.0913.1812.6512.8412.452,188,400
Mar 05, 202013.2713.4513.2513.3612.96874,300
Mar 04, 202013.2113.4813.1513.4113.01872,100
Mar 03, 202013.1413.3812.9813.0912.701,484,200
Mar 02, 202012.8013.1512.8013.0512.661,878,200
Feb 28, 202013.0013.0112.6012.7912.412,818,400
Feb 27, 202013.3613.4912.8613.1812.781,781,000
Feb 26, 202013.5813.8913.5813.7013.29730,100
Feb 25, 202014.1514.1513.3613.6213.211,642,000
Feb 24, 202014.0814.1514.0314.1313.71660,600
Feb 21, 202014.2414.2514.1114.2013.77558,800
Feb 20, 202014.2014.2714.1414.2413.81526,500
Feb 19, 202014.3114.3614.1714.2013.77697,000
Feb 18, 202014.3514.4514.3514.3913.96467,000
Feb 14, 202014.4214.4414.3014.3413.91460,800
Feb 13, 202014.3114.4414.2914.4414.01340,300
Feb 12, 202014.3214.3914.2914.3513.92419,700
Feb 11, 202014.2414.3314.2414.3013.87361,200
Feb 10, 202014.2614.3214.2214.2413.81448,700
Feb 07, 202014.2014.2614.1514.2313.80451,300
Feb 06, 202014.2314.3314.1714.2013.77525,500
Feb 05, 202014.1414.2614.1214.2113.78629,200
Feb 04, 202014.1914.2014.1014.1213.70457,000
Feb 03, 202014.1614.2014.0814.1813.75373,000
Jan 31, 202014.0314.1214.0214.0513.63609,600
Jan 30, 202014.0214.1014.0114.0913.67347,800
Jan 29, 202014.0814.0914.0014.0213.60427,300
Jan 28, 202013.9714.0413.9514.0313.61331,700
Jan 27, 202014.1014.1213.9113.9413.52554,800
Jan 24, 202014.2014.2414.1314.2113.78720,500
Jan 23, 202014.1514.2214.0414.2013.77556,300
Jan 22, 202014.1814.2114.1214.1713.74516,400
Jan 21, 202014.1914.2214.0414.2013.77817,100
Jan 17, 202014.1014.2214.0414.2213.79643,800
Jan 16, 202014.0814.1014.0414.0913.67304,300
Jan 15, 202014.0214.0713.9714.0613.64273,100
Jan 14, 202014.0014.0213.9814.0113.59302,500
Jan 13, 202013.9214.0213.9114.0113.59420,900
Jan 10, 202013.8413.9413.8113.8913.47505,700
Jan 09, 202013.9013.9413.7913.8113.40608,300
Jan 08, 202013.9013.9313.8213.8813.46554,800
Jan 07, 202013.8514.0013.8513.8913.47476,100
Jan 06, 202013.7913.9713.7913.9413.52595,700
Jan 03, 202013.7113.8413.7113.7913.38450,700
Jan 02, 202013.7913.8013.6913.7613.35590,400
Dec 31, 201913.6913.7713.6813.7413.33394,900
Dec 30, 201913.7313.8013.6613.7213.31569,000
Dec 27, 201913.8313.8413.7113.7813.37507,500
Dec 26, 201913.8613.8613.7013.8013.39468,600
Dec 24, 201913.8013.8913.7613.8313.41353,400
Dec 23, 201913.8113.8413.6913.7713.36747,000
Dec 20, 201913.8213.8713.7513.8113.401,382,900
Dec 19, 201913.7313.8513.7113.7913.38584,700
Dec 18, 201913.8413.8613.7213.7313.32434,400
Dec 17, 201913.7613.8513.7613.8413.42501,000
Dec 16, 201913.5613.8113.5613.7713.36964,200
Dec 13, 201913.4513.5913.4513.5313.12437,200
Dec 12, 201913.4413.5613.4213.5013.09623,100
Dec 12, 20190.34 Dividend
Dec 11, 201913.8113.8213.7113.7312.99587,100
Dec 10, 201913.8213.8313.7813.8213.07373,400
Dec 09, 201913.8113.9213.7913.8213.07668,100
Dec 06, 201913.7413.8213.7113.7913.04698,400
Dec 05, 201913.7413.7813.6413.7012.961,059,100
Dec 04, 201913.4713.5713.4513.5312.80431,000
Dec 03, 201913.4513.4613.3713.4312.70467,000
Dec 02, 201913.5613.6313.4513.4812.75730,200
Nov 29, 201913.4513.5113.4213.5012.77344,100
Nov 27, 201913.3613.4913.3313.4812.75506,000
Nov 26, 201913.4013.4613.3413.3612.64416,400
Nov 25, 201913.4013.4613.3613.4212.69500,700
Nov 22, 201913.4313.4513.3413.3912.67469,700
Nov 21, 201913.5013.5213.3613.4112.69446,600
Nov 20, 201913.5113.5113.4113.4912.76408,600
Nov 19, 201913.5013.5413.4613.4912.76696,800
Nov 18, 201913.4013.4613.3513.4312.70515,700
Nov 15, 201913.4213.4713.3713.4112.69485,500
Nov 14, 201913.3813.4513.3113.3912.67746,500
Nov 13, 201913.4213.4513.3713.3712.65439,000
Nov 12, 201913.4213.5213.3813.4612.73503,300
Nov 11, 201913.4013.4313.3513.3812.66849,900
Nov 08, 201913.5213.5913.3913.4112.69820,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...