New Mountain Finance Corporation (NMFC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

12.57

-0.02

(-0.16%)

At close: 04:00PM EDT

12.59

+0.02

(+0.16%)

After hours:

05:45PM EDT

Time Period:

May 22, 2023 - May 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	12.56	12.61	12.55	12.57	12.57	354,900
May 20, 2024	12.63	12.63	12.58	12.59	12.59	271,500
May 17, 2024	12.60	12.61	12.57	12.59	12.59	317,300
May 16, 2024	12.60	12.62	12.57	12.58	12.58	329,700
May 15, 2024	12.60	12.62	12.55	12.58	12.58	368,900
May 14, 2024	12.60	12.64	12.58	12.58	12.58	974,400
May 13, 2024	12.62	12.65	12.55	12.57	12.57	280,500
May 10, 2024	12.64	12.67	12.59	12.62	12.62	457,600
May 09, 2024	12.62	12.70	12.58	12.64	12.64	258,300
May 08, 2024	12.67	12.68	12.61	12.63	12.63	133,800
May 07, 2024	12.69	12.70	12.60	12.63	12.63	300,600
May 06, 2024	12.74	12.78	12.66	12.69	12.69	369,300
May 03, 2024	12.66	12.77	12.66	12.70	12.70	376,100
May 02, 2024	12.76	12.76	12.40	12.63	12.63	487,500
May 01, 2024	12.60	12.68	12.57	12.68	12.68	282,300
Apr 30, 2024	12.71	12.73	12.57	12.57	12.57	388,300
Apr 29, 2024	12.77	12.81	12.68	12.72	12.72	345,800
Apr 26, 2024	12.60	12.73	12.59	12.72	12.72	226,800
Apr 25, 2024	12.67	12.68	12.55	12.58	12.58	256,100
Apr 24, 2024	12.71	12.73	12.61	12.72	12.72	246,500
Apr 23, 2024	12.67	12.74	12.66	12.70	12.70	234,500
Apr 22, 2024	12.57	12.73	12.53	12.71	12.71	324,300
Apr 19, 2024	12.48	12.56	12.48	12.55	12.55	173,700
Apr 18, 2024	12.47	12.50	12.41	12.46	12.46	277,900
Apr 17, 2024	12.43	12.51	12.39	12.42	12.42	199,200
Apr 16, 2024	12.42	12.43	12.33	12.39	12.39	289,500
Apr 15, 2024	12.48	12.57	12.33	12.39	12.39	231,600
Apr 12, 2024	12.55	12.65	12.40	12.43	12.43	264,000
Apr 11, 2024	12.58	12.64	12.53	12.59	12.59	291,300
Apr 10, 2024	12.57	12.65	12.53	12.60	12.60	368,800
Apr 09, 2024	12.65	12.70	12.52	12.59	12.59	316,600
Apr 08, 2024	12.66	12.70	12.63	12.65	12.65	270,600
Apr 05, 2024	12.52	12.65	12.46	12.62	12.62	292,600
Apr 04, 2024	12.73	12.73	12.54	12.54	12.54	302,100
Apr 03, 2024	12.64	12.69	12.58	12.69	12.69	260,400
Apr 02, 2024	12.57	12.71	12.57	12.61	12.61	338,600
Apr 01, 2024	12.70	12.70	12.50	12.58	12.58	651,400
Mar 28, 2024	12.79	12.79	12.59	12.67	12.67	731,700
Mar 27, 2024	12.42	12.64	12.42	12.59	12.59	520,700
Mar 26, 2024	12.35	12.37	12.29	12.37	12.37	468,100
Mar 25, 2024	12.29	12.40	12.29	12.35	12.35	342,100
Mar 22, 2024	12.37	12.41	12.23	12.29	12.29	381,500
Mar 21, 2024	12.32	12.44	12.30	12.36	12.36	434,800
Mar 20, 2024	12.25	12.30	12.22	12.29	12.29	296,900
Mar 19, 2024	12.26	12.36	12.23	12.25	12.25	325,500
Mar 18, 2024	12.32	12.38	12.28	12.30	12.30	427,500
Mar 15, 2024	12.30	12.43	12.28	12.34	12.34	861,700
Mar 14, 2024	12.56	12.59	12.26	12.29	12.29	862,700
Mar 14, 2024	0.36 Dividend
Mar 13, 2024	12.98	12.99	12.83	12.84	12.48	635,700
Mar 12, 2024	12.87	13.01	12.79	12.93	12.57	1,044,100
Mar 11, 2024	12.76	12.84	12.71	12.81	12.45	4,527,800
Mar 08, 2024	12.80	12.89	12.74	12.75	12.39	509,900
Mar 07, 2024	12.78	12.79	12.72	12.76	12.40	383,100
Mar 06, 2024	12.79	12.84	12.74	12.77	12.41	377,400
Mar 05, 2024	12.76	12.82	12.73	12.73	12.37	348,100
Mar 04, 2024	12.81	12.85	12.75	12.77	12.41	362,100
Mar 01, 2024	12.91	12.91	12.76	12.80	12.44	420,100
Feb 29, 2024	12.87	12.89	12.77	12.89	12.53	504,800
Feb 28, 2024	12.97	12.97	12.68	12.79	12.43	421,900
Feb 27, 2024	12.95	12.97	12.68	12.94	12.58	780,600
Feb 26, 2024	12.68	12.72	12.60	12.69	12.33	441,300
Feb 23, 2024	12.70	12.79	12.66	12.71	12.35	301,700
Feb 22, 2024	12.62	12.76	12.57	12.69	12.33	425,200
Feb 21, 2024	12.62	12.63	12.54	12.62	12.27	297,000
Feb 20, 2024	12.58	12.71	12.53	12.60	12.25	440,900
Feb 16, 2024	12.68	12.79	12.63	12.64	12.29	477,200
Feb 15, 2024	12.71	12.82	12.71	12.77	12.41	247,800
Feb 14, 2024	12.67	12.77	12.57	12.67	12.31	378,800
Feb 13, 2024	12.76	12.76	12.62	12.68	12.32	326,900
Feb 12, 2024	12.73	12.90	12.69	12.84	12.48	268,600
Feb 09, 2024	12.60	12.71	12.59	12.70	12.34	220,600
Feb 08, 2024	12.65	12.71	12.60	12.63	12.28	176,900
Feb 07, 2024	12.75	12.75	12.56	12.64	12.29	372,000
Feb 06, 2024	12.66	12.74	12.60	12.71	12.35	365,700
Feb 05, 2024	12.75	12.75	12.60	12.69	12.33	313,500
Feb 02, 2024	12.77	12.87	12.73	12.75	12.39	424,400
Feb 01, 2024	12.87	12.87	12.66	12.78	12.42	517,400
Jan 31, 2024	13.03	13.04	12.88	12.88	12.52	466,500
Jan 30, 2024	12.95	13.03	12.95	13.00	12.64	257,800
Jan 29, 2024	13.05	13.09	12.94	12.97	12.61	265,200
Jan 26, 2024	13.03	13.09	13.02	13.05	12.68	255,500
Jan 25, 2024	12.94	13.04	12.89	13.00	12.64	179,800
Jan 24, 2024	13.04	13.10	12.91	12.93	12.57	441,100
Jan 23, 2024	12.99	13.03	12.95	12.98	12.62	174,500
Jan 22, 2024	12.86	13.01	12.85	12.99	12.63	281,600
Jan 19, 2024	12.87	12.89	12.76	12.85	12.49	224,700
Jan 18, 2024	12.80	12.84	12.73	12.83	12.47	413,200
Jan 17, 2024	12.78	12.89	12.76	12.88	12.52	359,400
Jan 16, 2024	12.90	12.93	12.81	12.86	12.50	212,100
Jan 12, 2024	12.98	12.98	12.89	12.89	12.53	284,700
Jan 11, 2024	12.86	12.92	12.75	12.92	12.56	305,700
Jan 10, 2024	12.89	12.96	12.88	12.91	12.55	256,800
Jan 09, 2024	12.90	12.93	12.85	12.88	12.52	297,300
Jan 08, 2024	12.90	12.97	12.85	12.89	12.53	353,500
Jan 05, 2024	12.90	12.90	12.78	12.88	12.52	314,800
Jan 04, 2024	12.79	12.95	12.79	12.88	12.52	321,400
Jan 03, 2024	12.83	12.87	12.73	12.74	12.38	384,300
Jan 02, 2024	12.72	12.92	12.67	12.84	12.48	649,200
Dec 29, 2023	12.89	12.97	12.72	12.72	12.36	648,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.7333-0.0003(-0.04%)

CRUDE OIL79.06-0.20(-0.25%)

Bitcoin CAD95,302.04-1,660.47(-1.71%)

New Mountain Finance Corporation (NMFC)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7333
-0.0003(-0.04%)

CRUDE OIL
79.06
-0.20(-0.25%)

Bitcoin CAD
95,302.04
-1,660.47(-1.71%)