U.S. markets closed

New Mountain Finance Corporation (NMFC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
12.81-0.21 (-1.61%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202112.9713.0312.7312.8112.81683,025
Jun 17, 202113.2113.2512.8813.0213.02525,200
Jun 16, 202113.0313.2713.0313.2213.22594,400
Jun 15, 202113.3213.3213.0213.0813.08457,800
Jun 15, 20210.3 Dividend
Jun 14, 202113.5013.6013.4613.5113.21542,700
Jun 11, 202113.6713.6713.3513.5013.20418,500
Jun 10, 202113.7513.7513.3113.3613.06608,400
Jun 09, 202113.5713.7113.5113.6813.38270,100
Jun 08, 202113.4813.6013.4413.5713.27236,300
Jun 07, 202113.3913.5313.3413.4713.17450,500
Jun 04, 202113.3513.3713.2813.3413.04376,200
Jun 03, 202113.3513.3913.2413.2912.99259,600
Jun 02, 202113.3413.3913.2613.3413.04299,000
Jun 01, 202113.3813.3813.2113.2912.99391,600
May 28, 202113.2713.2813.1713.2812.99211,900
May 27, 202113.1713.2713.0513.2512.96496,300
May 26, 202113.0213.1613.0013.1212.83194,100
May 25, 202113.1913.2312.9913.0012.71150,600
May 24, 202113.1513.1813.0413.1512.86207,000
May 21, 202113.1213.1813.0313.1512.86263,000
May 20, 202113.2013.2113.0913.1612.87205,700
May 19, 202113.0313.1412.9113.1112.82325,100
May 18, 202113.0213.2112.9913.0912.80230,700
May 17, 202112.9413.0912.8712.9912.70206,900
May 14, 202112.9013.0312.8612.9312.64292,900
May 13, 202112.6012.8912.6012.8012.52348,300
May 12, 202112.8612.9512.5112.5512.27985,300
May 11, 202112.8813.0812.8412.8612.57522,900
May 10, 202113.1013.2112.9812.9812.69356,100
May 07, 202113.0513.1212.8913.1112.82355,900
May 06, 202112.8513.0712.8013.0112.72922,200
May 05, 202112.8212.8512.6512.7712.49556,900
May 04, 202113.0013.0312.7012.8012.52644,100
May 03, 202113.1613.2012.9813.0012.71367,700
Apr 30, 202113.1813.2313.0913.1512.86341,100
Apr 29, 202113.2013.2513.1013.1912.90818,100
Apr 28, 202113.1413.1913.0813.1612.87214,700
Apr 27, 202113.1113.1713.0713.1212.83275,100
Apr 26, 202113.0713.1413.0113.1212.83265,100
Apr 23, 202113.1013.1012.9913.0712.78288,000
Apr 22, 202113.0613.0712.9712.9712.68215,200
Apr 21, 202112.9513.1012.9213.0612.77191,800
Apr 20, 202113.0013.0512.9612.9712.68306,200
Apr 19, 202112.9913.0612.9813.0212.73318,000
Apr 16, 202112.9413.0512.9312.9912.70314,400
Apr 15, 202112.8613.0112.8512.9312.64208,800
Apr 14, 202113.0013.0512.8312.8612.57240,800
Apr 13, 202112.9513.0412.8312.9512.66334,000
Apr 12, 202112.9613.0912.9212.9812.69321,800
Apr 09, 202112.9012.9612.8212.9212.63233,700
Apr 08, 202112.8812.9012.7812.8612.57181,900
Apr 07, 202112.8012.9712.7312.8612.57385,500
Apr 06, 202112.7112.7712.7012.7712.49406,700
Apr 05, 202112.8212.8612.7112.7312.45273,400
Apr 01, 202112.4612.7712.4412.7712.49659,500
Mar 31, 202112.6812.7112.3912.4012.12859,700
Mar 30, 202112.5212.6312.4412.6012.32350,700
Mar 29, 202112.6012.6512.4212.5112.23364,400
Mar 26, 202112.4112.6312.4112.6012.32460,900
Mar 25, 202112.3212.5412.2412.5012.22408,500
Mar 24, 202112.4712.6912.3912.3912.11333,800
Mar 23, 202112.5212.6412.3212.3812.11265,700
Mar 22, 202112.7212.7312.5312.6012.32370,300
Mar 19, 202112.5212.7412.4612.7112.431,086,600
Mar 18, 202112.8212.8612.4612.5012.22417,800
Mar 17, 202112.7912.9012.6612.8212.54606,500
Mar 16, 202113.0013.1312.6512.8212.54626,400
Mar 16, 20210.3 Dividend
Mar 15, 202113.1913.4413.1513.3912.80611,100
Mar 12, 202113.0513.1312.9413.1112.53973,600
Mar 11, 202112.9813.0112.8712.9912.42632,700
Mar 10, 202112.9113.0312.8412.9112.34656,100
Mar 09, 202112.8612.9512.6912.8012.24515,600
Mar 08, 202112.6012.8812.4912.8512.28499,700
Mar 05, 202112.5612.6312.1612.5311.98557,900
Mar 04, 202112.9212.9612.4512.5912.03593,400
Mar 03, 202112.7812.9812.6812.8612.29544,200
Mar 02, 202112.5412.8612.4812.7412.18775,200
Mar 01, 202112.5612.7012.4112.5111.96585,100
Feb 26, 202112.2912.4512.1912.3911.84434,500
Feb 25, 202112.5712.6412.1812.2511.71542,300
Feb 24, 202112.2312.5612.2312.5011.95509,500
Feb 23, 202112.2712.3312.1312.2311.69310,800
Feb 22, 202112.1812.3212.1312.2411.70412,500
Feb 19, 202112.2912.3112.0912.2411.70367,400
Feb 18, 202112.3612.4712.1712.2911.75275,700
Feb 17, 202112.3512.3512.1112.2011.66406,100
Feb 16, 202112.3512.4312.2812.3311.79589,700
Feb 12, 202112.2812.4212.2012.2811.74365,600
Feb 11, 202112.1112.4712.0512.2511.71619,300
Feb 10, 202111.8812.1611.8812.0911.56533,400
Feb 09, 202111.9011.9811.8411.8911.37203,300
Feb 08, 202112.0112.0411.8311.8811.36518,000
Feb 05, 202111.9212.1811.8811.9711.44418,300
Feb 04, 202111.8212.0011.8011.8511.33288,900
Feb 03, 202111.6311.8411.6111.8211.30247,700
Feb 02, 202111.6611.7511.6011.6711.16231,900
Feb 01, 202111.4611.6211.3711.5911.08268,500
Jan 29, 202111.5911.5911.1511.4510.94404,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...