Canada markets close in 27 minutes

New Mountain Finance Corporation (NMFC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
12.68+0.09 (+0.68%)
As of 03:32PM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202412.7412.7912.5912.6812.68581,654
Mar 27, 202412.4212.6412.4212.5912.59520,700
Mar 26, 202412.3512.3712.2912.3712.37468,100
Mar 25, 202412.2912.4012.2912.3512.35342,100
Mar 22, 202412.3712.4112.2312.2912.29381,500
Mar 21, 202412.3212.4412.3012.3612.36434,800
Mar 20, 202412.2512.3012.2212.2912.29296,900
Mar 19, 202412.2612.3612.2312.2512.25325,500
Mar 18, 202412.3212.3812.2812.3012.30427,500
Mar 15, 202412.3012.4312.2812.3412.34861,700
Mar 14, 202412.5612.5912.2612.2912.29862,700
Mar 14, 20240.36 Dividend
Mar 13, 202412.9812.9912.8312.8412.48635,700
Mar 12, 202412.8713.0112.7912.9312.571,044,100
Mar 11, 202412.7612.8412.7112.8112.454,527,800
Mar 08, 202412.8012.8912.7412.7512.39509,900
Mar 07, 202412.7812.7912.7212.7612.40383,100
Mar 06, 202412.7912.8412.7412.7712.41377,400
Mar 05, 202412.7612.8212.7312.7312.37348,100
Mar 04, 202412.8112.8512.7512.7712.41362,100
Mar 01, 202412.9112.9112.7612.8012.44420,100
Feb 29, 202412.8712.8912.7712.8912.53504,800
Feb 28, 202412.9712.9712.6812.7912.43421,900
Feb 27, 202412.9512.9712.6812.9412.58780,600
Feb 26, 202412.6812.7212.6012.6912.33441,300
Feb 23, 202412.7012.7912.6612.7112.35301,700
Feb 22, 202412.6212.7612.5712.6912.33425,200
Feb 21, 202412.6212.6312.5412.6212.27297,000
Feb 20, 202412.5812.7112.5312.6012.25440,900
Feb 16, 202412.6812.7912.6312.6412.29477,200
Feb 15, 202412.7112.8212.7112.7712.41247,800
Feb 14, 202412.6712.7712.5712.6712.31378,800
Feb 13, 202412.7612.7612.6212.6812.32326,900
Feb 12, 202412.7312.9012.6912.8412.48268,600
Feb 09, 202412.6012.7112.5912.7012.34220,600
Feb 08, 202412.6512.7112.6012.6312.28176,900
Feb 07, 202412.7512.7512.5612.6412.29372,000
Feb 06, 202412.6612.7412.6012.7112.35365,700
Feb 05, 202412.7512.7512.6012.6912.33313,500
Feb 02, 202412.7712.8712.7312.7512.39424,400
Feb 01, 202412.8712.8712.6612.7812.42517,400
Jan 31, 202413.0313.0412.8812.8812.52466,500
Jan 30, 202412.9513.0312.9513.0012.64257,800
Jan 29, 202413.0513.0912.9412.9712.61265,200
Jan 26, 202413.0313.0913.0213.0512.68255,500
Jan 25, 202412.9413.0412.8913.0012.64179,800
Jan 24, 202413.0413.1012.9112.9312.57441,100
Jan 23, 202412.9913.0312.9512.9812.62174,500
Jan 22, 202412.8613.0112.8512.9912.63281,600
Jan 19, 202412.8712.8912.7612.8512.49224,700
Jan 18, 202412.8012.8412.7312.8312.47413,200
Jan 17, 202412.7812.8912.7612.8812.52359,400
Jan 16, 202412.9012.9312.8112.8612.50212,100
Jan 12, 202412.9812.9812.8912.8912.53284,700
Jan 11, 202412.8612.9212.7512.9212.56305,700
Jan 10, 202412.8912.9612.8812.9112.55256,800
Jan 09, 202412.9012.9312.8512.8812.52297,300
Jan 08, 202412.9012.9712.8512.8912.53353,500
Jan 05, 202412.9012.9012.7812.8812.52314,800
Jan 04, 202412.7912.9512.7912.8812.52321,400
Jan 03, 202412.8312.8712.7312.7412.38384,300
Jan 02, 202412.7212.9212.6712.8412.48649,200
Dec 29, 202312.8912.9712.7212.7212.36648,900
Dec 28, 202312.8312.8912.8212.8712.51253,100
Dec 27, 202312.8312.9212.7412.8412.48479,500
Dec 26, 202312.7912.8612.7612.7612.40248,000
Dec 22, 202312.8612.9212.7812.7912.43333,300
Dec 21, 202312.8912.9012.7312.8312.47552,300
Dec 21, 20230.1 Dividend
Dec 20, 202313.0213.1112.9112.9112.45672,900
Dec 19, 202313.0513.1813.0513.0512.591,077,700
Dec 18, 202313.0213.1412.9713.0512.591,171,300
Dec 15, 202312.8412.9912.7712.9812.521,865,800
Dec 14, 202313.0013.0812.7312.8112.35705,800
Dec 14, 20230.36 Dividend
Dec 13, 202312.8813.2312.7213.2112.39971,200
Dec 12, 202312.8612.9112.8312.8912.09345,100
Dec 11, 202312.8312.8612.7712.8412.05376,000
Dec 08, 202312.8312.8812.7712.8512.06334,500
Dec 07, 202312.7412.8412.6512.7912.00457,100
Dec 06, 202312.8312.8612.7412.7811.99269,700
Dec 05, 202312.7912.8312.7212.8312.04222,000
Dec 04, 202312.9012.9012.7612.7811.99395,500
Dec 01, 202312.8212.8912.7512.8312.04355,500
Nov 30, 202312.8012.8612.7812.8212.03313,600
Nov 29, 202312.8212.8712.8012.8012.01195,300
Nov 28, 202312.8612.8712.8212.8212.03175,300
Nov 27, 202312.8712.9112.8512.8712.07211,800
Nov 24, 202312.9012.9012.8212.8712.07101,400
Nov 22, 202312.8512.8812.7912.8212.03131,400
Nov 21, 202312.7712.8512.7512.8112.02232,600
Nov 20, 202312.7512.8412.7412.8212.03192,100
Nov 17, 202312.7812.8312.7412.7611.97157,100
Nov 16, 202312.8412.8712.7612.7611.97113,000
Nov 15, 202312.8312.9012.7712.8312.04236,300
Nov 14, 202312.6912.8212.6912.7811.99299,200
Nov 13, 202312.6112.7412.5912.6911.91172,200
Nov 10, 202312.6012.7112.6012.6611.88224,700
Nov 09, 202312.6712.7412.5812.6111.83205,500
Nov 08, 202312.6412.6412.5412.6111.83203,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...