New Mountain Finance Corporation (NMFC) Historical Stock Data
12.68 ↑0.01 (0.08%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NMFC is down -0.12% a day on average. There have been 15 days where New Mountain Finance Corporation closed green and 15 days where NMFC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 12.79 | 12.67 | ↓$0.12 (-0.94%) | 12.59 | 12.79 | 731.75K |
2024-03-27 | 12.42 | 12.59 | ↑$0.17 (1.37%) | 12.42 | 12.64 | 520.72K |
2024-03-26 | 12.35 | 12.37 | ↑$0.02 (0.16%) | 12.29 | 12.37 | 468.14K |
2024-03-25 | 12.29 | 12.35 | ↑$0.06 (0.49%) | 12.29 | 12.40 | 342.07K |
2024-03-22 | 12.37 | 12.29 | ↓$0.08 (-0.65%) | 12.23 | 12.41 | 381.47K |
2024-03-21 | 12.32 | 12.36 | ↑$0.04 (0.32%) | 12.30 | 12.44 | 434.76K |
2024-03-20 | 12.25 | 12.29 | ↑$0.04 (0.33%) | 12.22 | 12.30 | 296.92K |
2024-03-19 | 12.26 | 12.25 | ↓$0.01 (-0.08%) | 12.23 | 12.36 | 325.47K |
2024-03-18 | 12.32 | 12.30 | ↓$0.02 (-0.16%) | 12.28 | 12.38 | 427.54K |
2024-03-15 | 12.30 | 12.34 | ↑$0.04 (0.33%) | 12.28 | 12.43 | 861.72K |
2024-03-14 | 12.56 | 12.29 | ↓$0.27 (-2.15%) | 12.26 | 12.59 | 862.65K |
2024-03-13 | 12.98 | 12.84 | ↓$0.14 (-1.08%) | 12.83 | 12.99 | 635.66K |
2024-03-12 | 12.87 | 12.93 | ↑$0.06 (0.47%) | 12.79 | 13.01 | 1.04M |
2024-03-11 | 12.76 | 12.81 | ↑$0.05 (0.39%) | 12.71 | 12.84 | 4.53M |
2024-03-08 | 12.80 | 12.75 | ↓$0.05 (-0.39%) | 12.74 | 12.89 | 509.91K |
2024-03-07 | 12.78 | 12.76 | ↓$0.02 (-0.16%) | 12.72 | 12.79 | 383.08K |
2024-03-06 | 12.79 | 12.77 | ↓$0.02 (-0.16%) | 12.75 | 12.84 | 371.97K |
2024-03-05 | 12.76 | 12.73 | ↓$0.03 (-0.24%) | 12.73 | 12.82 | 348.10K |
2024-03-04 | 12.81 | 12.77 | ↓$0.04 (-0.31%) | 12.75 | 12.85 | 362.06K |
2024-03-01 | 12.91 | 12.80 | ↓$0.11 (-0.85%) | 12.76 | 12.91 | 420.08K |
2024-02-29 | 12.87 | 12.89 | ↑$0.02 (0.16%) | 12.77 | 12.89 | 504.81K |
2024-02-28 | 12.97 | 12.79 | ↓$0.18 (-1.39%) | 12.68 | 12.97 | 421.94K |
2024-02-27 | 12.95 | 12.94 | ↓$0.01 (-0.08%) | 12.68 | 12.97 | 780.68K |
2024-02-26 | 12.68 | 12.69 | ↑$0.01 (0.08%) | 12.60 | 12.72 | 441.31K |
2024-02-23 | 12.70 | 12.71 | ↑$0.01 (0.08%) | 12.66 | 12.79 | 301.67K |
2024-02-22 | 12.62 | 12.69 | ↑$0.07 (0.55%) | 12.57 | 12.76 | 425.21K |
2024-02-21 | 12.62 | 12.62 | ↑$0.00 (0.00%) | 12.54 | 12.63 | 297.03K |
2024-02-20 | 12.58 | 12.60 | ↑$0.02 (0.16%) | 12.53 | 12.71 | 440.92K |
2024-02-16 | 12.68 | 12.64 | ↓$0.04 (-0.32%) | 12.63 | 12.79 | 477.21K |
2024-02-15 | 12.71 | 12.77 | ↑$0.06 (0.47%) | 12.71 | 12.82 | 247.78K |
Create an account or log in to view more rows.
$NMFC gets me every time lol
$NMFC let it ride
$NMFC how low can she go
$NMFC strong move here
$NMFC keep it going
$NMFC I like the stock!
$NMFC just fucking go already jeesh
$NMFC buying a share monday LFG
$NMFC nice day!
$NMFC just waiting ….