S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
New Mountain Finance Corporation (NMFC)
New Mountain Finance Corporation (NMFC) Historical

NMFC New Mountain Finance Corporation

12.5306

0.0206 (0.16%)

Last Updated: 11:52:44

Delayed by 15 minutes

NMFC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	12.51	-0.06	-0.48%	12.58	12.61	12.50	301,999
May 21 2024	12.57	-0.03	-0.24%	12.56	12.61	12.55	354,900
May 20 2024	12.60	0.01	0.08%	12.63	12.63	12.58	270,963
May 17 2024	12.59	0.01	0.08%	12.60	12.605	12.57	317,312
May 16 2024	12.58	-0.01	-0.04%	12.60	12.62	12.57	329,661
May 15 2024	12.585	0.01	0.04%	12.60	12.615	12.55	368,865
May 14 2024	12.58	0.01	0.08%	12.60	12.64	12.575	974,355
May 13 2024	12.57	-0.05	-0.40%	12.62	12.65	12.55	280,503
May 10 2024	12.62	-0.02	-0.16%	12.64	12.67	12.5899	457,575
May 09 2024	12.64	0.01	0.08%	12.62	12.70	12.58	258,321
May 08 2024	12.63	0.00	0.00%	12.67	12.68	12.61	133,774
May 07 2024	12.63	-0.06	-0.47%	12.69	12.70	12.60	300,554
May 06 2024	12.69	-0.01	-0.08%	12.74	12.775	12.66	369,324
May 03 2024	12.70	0.07	0.55%	12.66	12.77	12.66	376,072
May 02 2024	12.63	-0.05	-0.39%	12.76	12.76	12.40	487,465
May 01 2024	12.68	0.11	0.88%	12.60	12.68	12.57	282,294
Apr 30 2024	12.57	-0.15	-1.18%	12.71	12.73	12.57	388,295
Apr 29 2024	12.72	0.00	0.00%	12.77	12.805	12.68	345,825
Apr 26 2024	12.72	0.14	1.11%	12.60	12.73	12.59	226,844
Apr 25 2024	12.58	-0.14	-1.10%	12.67	12.675	12.55	256,053
Apr 24 2024	12.72	0.02	0.16%	12.71	12.7316	12.61	246,490
Apr 23 2024	12.70	-0.01	-0.08%	12.67	12.74	12.66	234,528
Apr 22 2024	12.71	0.16	1.27%	12.57	12.73	12.5337	324,278
Apr 19 2024	12.55	0.09	0.72%	12.48	12.555	12.48	173,702
Apr 18 2024	12.46	0.04	0.32%	12.47	12.50	12.41	277,888
Apr 17 2024	12.42	0.03	0.24%	12.43	12.505	12.39	199,169
Apr 16 2024	12.39	0.00	0.00%	12.42	12.43	12.33	289,547
Apr 15 2024	12.39	-0.04	-0.32%	12.48	12.57	12.33	231,555
Apr 12 2024	12.43	-0.16	-1.27%	12.55	12.65	12.40	264,022
Apr 11 2024	12.59	-0.01	-0.08%	12.58	12.64	12.53	291,331
Apr 10 2024	12.60	0.01	0.08%	12.57	12.65	12.525	368,801
Apr 09 2024	12.59	-0.06	-0.47%	12.65	12.70	12.52	316,583
Apr 08 2024	12.65	0.03	0.24%	12.66	12.70	12.625	270,580
Apr 05 2024	12.62	0.08	0.64%	12.52	12.645	12.46	292,558
Apr 04 2024	12.54	-0.15	-1.18%	12.73	12.73	12.54	302,109
Apr 03 2024	12.69	0.08	0.63%	12.64	12.69	12.5843	260,209
Apr 02 2024	12.61	0.03	0.24%	12.57	12.7098	12.56	338,617
Apr 01 2024	12.58	-0.09	-0.71%	12.70	12.70	12.50	651,381
Mar 28 2024	12.67	0.08	0.64%	12.79	12.79	12.59	731,748
Mar 27 2024	12.59	0.22	1.78%	12.42	12.64	12.42	520,717
Mar 26 2024	12.37	0.02	0.16%	12.35	12.37	12.29	468,135
Mar 25 2024	12.35	0.06	0.49%	12.29	12.395	12.29	342,074
Mar 22 2024	12.29	-0.07	-0.57%	12.37	12.405	12.23	381,469
Mar 21 2024	12.36	0.07	0.57%	12.32	12.435	12.2958	434,764
Mar 20 2024	12.29	0.04	0.33%	12.25	12.30	12.22	296,915
Mar 19 2024	12.25	-0.05	-0.41%	12.30	12.355	12.23	325,471
Mar 18 2024	12.30	-0.04	-0.32%	12.32	12.375	12.28	427,538
Mar 15 2024	12.34	0.05	0.41%	12.30	12.425	12.28	861,715
Mar 14 2024	12.29	-0.55	-4.28%	12.56	12.585	12.26	862,652
Mar 13 2024	12.84	-0.09	-0.70%	12.96	12.99	12.84	635,661
Mar 12 2024	12.93	0.12	0.94%	12.87	13.01	12.79	1,044,069
Mar 11 2024	12.81	0.06	0.47%	12.76	12.84	12.71	4,527,777
Mar 08 2024	12.75	-0.01	-0.08%	12.80	12.89	12.74	509,913
Mar 07 2024	12.76	-0.01	-0.08%	12.78	12.79	12.72	383,084
Mar 06 2024	12.77	0.04	0.31%	12.79	12.84	12.74	377,354
Mar 05 2024	12.73	-0.04	-0.31%	12.76	12.815	12.73	348,103
Mar 04 2024	12.77	-0.03	-0.23%	12.81	12.85	12.75	362,063
Mar 01 2024	12.80	-0.09	-0.70%	12.91	12.91	12.76	420,083
Feb 29 2024	12.89	0.10	0.78%	12.87	12.89	12.765	504,813
Feb 28 2024	12.79	-0.15	-1.16%	12.97	12.97	12.68	421,943
Feb 27 2024	12.94	0.25	1.97%	12.95	12.97	12.68	780,629
Feb 26 2024	12.69	-0.02	-0.16%	12.68	12.72	12.60	441,309
Feb 23 2024	12.71	0.02	0.16%	12.70	12.79	12.66	301,673

New Mountain Finance

Gastar Exploration Inc.

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions