NMFC - New Mountain Finance Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201812.8512.9012.7512.8012.80401,157
Feb 16, 201812.7512.9012.7212.9012.90259,800
Feb 15, 201812.8012.8812.7012.8012.80277,200
Feb 14, 201812.8012.9012.6512.8012.80542,600
Feb 13, 201812.6512.9012.6112.8512.85305,700
Feb 12, 201812.6012.7512.5012.7512.75437,100
Feb 09, 201812.8012.8512.4012.5512.55573,000
Feb 08, 201812.8012.9012.6512.8012.80407,400
Feb 07, 201812.7012.8512.6512.8012.80462,200
Feb 06, 201812.6013.0012.5512.8512.85575,100
Feb 05, 201813.1013.1512.0512.7512.751,104,000
Feb 02, 201813.3513.3513.1013.1513.15490,000
Feb 01, 201813.3013.4013.3013.4013.40292,300
Jan 31, 201813.3513.4013.2013.3013.30450,900
Jan 30, 201813.3513.4013.3013.3513.35308,200
Jan 29, 201813.4513.4513.2513.3013.30476,700
Jan 26, 201813.4013.4513.3513.4513.45244,900
Jan 25, 201813.5513.5513.3813.4013.40301,200
Jan 24, 201813.5013.5513.4513.5013.50325,300
Jan 23, 201813.4513.5513.4513.5013.50530,900
Jan 22, 201813.4513.5013.4013.5013.50214,900
Jan 19, 201813.4013.5013.3513.4513.45272,500
Jan 18, 201813.5013.5013.4013.4513.45335,700
Jan 17, 201813.3513.5013.3513.4513.45417,600
Jan 16, 201813.5013.5313.3513.3513.35434,100
Jan 12, 201813.5013.5513.4513.5013.50269,200
Jan 11, 201813.4513.5513.4013.5013.50361,500
Jan 10, 201813.6013.6013.3513.4513.45608,300
Jan 09, 201813.7513.7813.5513.6013.60280,500
Jan 08, 201813.8013.8013.7513.7513.75194,400
Jan 05, 201813.7013.8013.6813.7513.75423,800
Jan 04, 201813.7513.8513.6513.6513.65294,100
Jan 03, 201813.7513.8013.6513.7013.70265,600
Jan 02, 201813.6013.8013.6013.7013.70310,800
Dec 29, 201713.8013.8013.5513.5513.55487,700
Dec 28, 201713.6513.8513.6513.7513.75409,700
Dec 27, 201713.7013.7013.5513.7013.70486,700
Dec 26, 201713.7513.7513.6513.6513.65391,100
Dec 22, 201713.8013.9513.7013.7513.75223,200
Dec 21, 201713.7513.8513.6513.7513.75426,300
Dec 20, 201713.8013.8513.7013.7013.70224,800
Dec 19, 201713.9013.9513.7513.8013.80293,500
Dec 18, 201713.9514.0013.8513.9013.90424,600
Dec 15, 201713.7514.0013.7313.8513.85546,300
Dec 14, 201713.8513.8813.7013.7513.75682,700
Dec 14, 20170.34 Dividend
Dec 13, 201714.1514.2314.1014.2013.86384,900
Dec 12, 201714.2014.2314.1514.1513.81330,800
Dec 11, 201714.3014.3514.1514.2013.86293,400
Dec 08, 201714.1514.3814.1514.3013.96363,300
Dec 07, 201714.1014.2514.1014.1513.81249,400
Dec 06, 201714.1514.2014.0514.1513.81344,800
Dec 05, 201714.2514.3014.0514.2013.86916,200
Dec 04, 201714.2514.3014.1814.2513.91243,100
Dec 01, 201714.1514.2314.0514.2013.86336,700
Nov 30, 201714.2514.2514.1014.1513.81344,800
Nov 29, 201714.2514.3514.2014.2013.86210,100
Nov 28, 201714.2514.3014.2014.3013.96202,900
Nov 27, 201714.3014.3014.1314.2013.86237,000
Nov 24, 201714.3014.3314.2014.3013.96120,300
Nov 22, 201714.2514.3014.1514.3013.96210,700
Nov 21, 201714.2514.3014.2014.3013.96233,800
Nov 20, 201714.1514.3014.1314.2013.86266,600
Nov 17, 201714.1014.1514.0014.1013.76234,400
Nov 16, 201714.1514.3014.0514.1513.81293,300
Nov 15, 201714.2014.3514.2014.2013.86274,600
Nov 14, 201714.1014.3014.0514.2513.91396,500
Nov 13, 201714.0514.1014.0014.1013.76182,600
Nov 10, 201714.1014.2014.0014.0513.71181,700
Nov 09, 201714.1014.2014.0514.1513.81287,900
Nov 08, 201713.8514.2313.7014.2013.86357,400
Nov 07, 201713.8013.8513.7513.7513.42278,800
Nov 06, 201713.9013.9013.8013.8513.52272,000
Nov 03, 201713.7014.0013.7013.9513.62195,000
Nov 02, 201713.7513.8013.6013.7013.37349,200
Nov 01, 201714.1014.1513.7513.7513.42435,400
Oct 31, 201714.1514.1514.0514.0513.71173,900
Oct 30, 201714.1014.2314.0514.1013.76193,600
Oct 27, 201714.0514.2014.0014.1013.76150,000
Oct 26, 201714.0514.1013.9714.0513.71149,800
Oct 25, 201714.2514.2513.9514.0013.66199,500
Oct 24, 201714.2514.3014.1514.2513.91126,600
Oct 23, 201714.2514.3014.2014.2513.91163,200
Oct 20, 201714.2514.3014.2514.2513.91122,400
Oct 19, 201714.2014.2514.1014.2013.86171,800
Oct 18, 201714.1514.3014.1514.2013.86147,200
Oct 17, 201714.4014.4314.1514.1513.81265,900
Oct 16, 201714.4014.5014.3114.5014.15298,600
Oct 13, 201714.2014.4014.2014.4014.06208,500
Oct 12, 201714.3014.3014.2014.2013.86130,100
Oct 11, 201714.3014.3014.2014.3013.96129,800
Oct 10, 201714.3014.3014.2014.2513.91141,900
Oct 09, 201714.3014.3014.2514.3013.9688,700
Oct 06, 201714.3514.3514.2514.2513.9190,800
Oct 05, 201714.3514.3514.2514.3013.96138,600
Oct 04, 201714.2014.3514.1514.3514.01187,300
Oct 03, 201714.2514.3014.2014.2013.86167,900
Oct 02, 201714.2014.3514.1514.2513.91405,700
Sep 29, 201714.1514.2514.1314.2513.91339,000
Sep 28, 201714.0014.1013.8614.1013.76341,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...