NMFC - New Mountain Finance Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201714.2514.3014.2514.2514.25122,400
Oct 19, 201714.2014.2514.1014.2014.20171,800
Oct 18, 201714.1514.3014.1514.2014.20147,200
Oct 17, 201714.4014.4314.1514.1514.15265,900
Oct 16, 201714.4014.5014.3114.5014.50298,600
Oct 13, 201714.2014.4014.2014.4014.40208,500
Oct 12, 201714.3014.3014.2014.2014.20130,100
Oct 11, 201714.3014.3014.2014.3014.30129,800
Oct 10, 201714.3014.3014.2014.2514.25141,900
Oct 09, 201714.3014.3014.2514.3014.3088,700
Oct 06, 201714.3514.3514.2514.2514.2590,800
Oct 05, 201714.3514.3514.2514.3014.30138,600
Oct 04, 201714.2014.3514.1514.3514.35187,300
Oct 03, 201714.2514.3014.2014.2014.20167,900
Oct 02, 201714.2014.3514.1514.2514.25405,700
Sep 29, 201714.1514.2514.1314.2514.25339,000
Sep 28, 201714.0014.1013.8614.1014.10341,500
Sep 27, 201713.9514.0513.8314.0014.00369,000
Sep 26, 201713.8513.9813.8013.9513.95331,900
Sep 25, 201713.9013.9013.8013.8513.85254,500
Sep 22, 201713.8513.9513.8013.9513.95305,000
Sep 21, 201713.8513.9013.7513.8013.80225,000
Sep 20, 201713.7013.9513.7013.8513.85316,500
Sep 19, 201713.6013.7313.5613.6513.65279,600
Sep 18, 201713.6513.7013.5513.5513.55333,900
Sep 15, 201713.7513.7513.6513.7013.70367,300
Sep 14, 201713.6513.7513.5513.7513.75334,400
Sep 14, 20170.34 Dividend
Sep 13, 201714.0014.0513.8513.9513.61508,600
Sep 12, 201714.1014.1513.9514.0513.71335,400
Sep 11, 201713.9514.1013.9514.1013.76264,700
Sep 08, 201713.9014.0313.9013.9513.61239,500
Sep 07, 201714.0014.0513.9013.9013.56346,600
Sep 06, 201714.0514.1014.0014.0013.66303,800
Sep 05, 201714.1514.2014.0014.0513.71240,700
Sep 01, 201714.1014.3014.1014.1513.81237,100
Aug 31, 201714.2014.2314.1014.1013.76337,200
Aug 30, 201714.2014.2514.1014.1013.76195,800
Aug 29, 201714.2514.3014.1514.2013.85216,200
Aug 28, 201714.2514.3014.1514.2013.85167,200
Aug 25, 201714.2514.3014.1514.2513.90266,000
Aug 24, 201714.1514.3314.1514.1513.81520,300
Aug 23, 201714.1014.2514.0514.1513.81258,700
Aug 22, 201713.9514.2513.9514.2013.85323,200
Aug 21, 201714.2514.3014.0014.0013.66511,800
Aug 18, 201714.2514.3014.2014.2513.90201,400
Aug 17, 201714.3014.4014.2514.3013.95235,700
Aug 16, 201714.3514.4514.3014.3013.95182,100
Aug 15, 201714.4014.4014.3014.3514.00198,800
Aug 14, 201714.2514.4514.2514.4014.05285,200
Aug 11, 201714.2514.4014.2014.2513.90479,100
Aug 10, 201714.6014.6514.3514.3514.00451,400
Aug 09, 201714.3514.7014.2014.7014.34511,900
Aug 08, 201714.3014.4014.3014.3514.00303,800
Aug 07, 201714.3514.4514.3014.3013.95279,400
Aug 04, 201714.5014.5314.3014.3514.00313,700
Aug 03, 201714.5014.5514.4514.5014.15160,500
Aug 02, 201714.4514.6014.4014.5014.15408,300
Aug 01, 201714.5014.5014.4014.4014.05174,500
Jul 31, 201714.4514.5014.4014.5014.15194,100
Jul 28, 201714.4014.4514.3514.4014.05161,800
Jul 27, 201714.4514.5014.3514.4014.05176,700
Jul 26, 201714.5014.5014.4014.4514.10198,500
Jul 25, 201714.4014.5014.3514.4514.10292,500
Jul 24, 201714.3514.4514.3014.3514.00432,100
Jul 21, 201714.3014.4514.3014.3514.00311,800
Jul 20, 201714.3514.4014.3014.3013.95174,500
Jul 19, 201714.4014.4014.3014.3013.95199,100
Jul 18, 201714.3014.4514.3014.4014.05342,100
Jul 17, 201714.4014.4314.3014.3013.95152,900
Jul 14, 201714.3514.4614.3014.4014.05302,100
Jul 13, 201714.4014.4014.3014.3514.00213,000
Jul 12, 201714.4014.5014.3014.3514.00293,000
Jul 11, 201714.3014.3514.2014.3514.00203,500
Jul 10, 201714.2514.3514.2014.3013.95285,400
Jul 07, 201714.3014.3514.1514.3013.95273,700
Jul 06, 201714.2514.4014.2014.3514.00537,300
Jul 05, 201714.4514.4514.2514.3514.00521,800
Jul 03, 201714.5014.5514.4314.5014.15177,000
Jun 30, 201714.6014.6514.4014.5514.20584,700
Jun 29, 201714.4514.6014.4014.6014.24254,500
Jun 28, 201714.4014.5814.4014.5014.15220,600
Jun 27, 201714.5514.6014.4514.4514.10338,700
Jun 26, 201714.5014.5514.4314.5514.20267,100
Jun 23, 201714.4014.5014.3614.4514.10203,000
Jun 22, 201714.4014.4514.3014.3514.00272,800
Jun 21, 201714.4514.4514.3014.4014.05156,900
Jun 20, 201714.5014.5514.4014.4514.10307,600
Jun 19, 201714.5014.6014.4314.4514.10342,200
Jun 16, 201714.5014.5014.3014.4014.05439,000
Jun 15, 201714.5014.5814.2014.5014.15528,100
Jun 14, 201714.4514.5014.3514.4514.10519,800
Jun 14, 20170.34 Dividend
Jun 13, 201714.7014.8014.5514.7514.06525,800
Jun 12, 201714.6514.7514.5514.6513.96313,700
Jun 09, 201714.6514.7014.6014.6513.96156,400
Jun 08, 201714.5514.6514.5014.6013.92224,700
Jun 07, 201714.6014.6514.5014.5513.87200,600
Jun 06, 201714.7514.7514.5514.6013.92294,700
Jun 05, 201714.8014.8514.7014.7514.06265,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...