New Mountain Finance Corporation Common Stockのデータ

New Mountain Finance Corporation Common Stockの基本情報

名前 New Mountain Finance Corporation Common Stock
ティッカー NMFC
国 United States
上場年 nan
セクター nan

New Mountain Finance Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.43 12.28 12.35 12.33 589700.0 12.33
2021-02-12 12.42 12.2 12.28 12.28 365600.0 12.28
2021-02-11 12.47 12.05 12.11 12.25 619300.0 12.25
2021-02-10 12.16 11.88 11.88 12.09 533400.0 12.09
2021-02-09 11.98 11.84 11.9 11.89 203300.0 11.89
2021-02-08 12.04 11.83 12.01 11.88 518000.0 11.88
2021-02-05 12.18 11.88 11.92 11.97 418300.0 11.97
2021-02-04 12.0 11.8 11.82 11.85 288900.0 11.85
2021-02-03 11.84 11.61 11.63 11.82 247700.0 11.82
2021-02-02 11.75 11.6 11.66 11.67 231900.0 11.67
2021-02-01 11.62 11.37 11.46 11.59 268500.0 11.59
2021-01-29 11.59 11.15 11.59 11.45 404400.0 11.45
2021-01-28 11.75 11.53 11.66 11.58 474100.0 11.58
2021-01-27 11.89 11.65 11.77 11.66 485600.0 11.66
2021-01-26 11.95 11.71 11.75 11.81 806300.0 11.81
2021-01-25 11.84 11.68 11.7 11.72 506600.0 11.72
2021-01-22 11.84 11.65 11.84 11.7 375900.0 11.7
2021-01-21 11.9 11.74 11.88 11.86 576600.0 11.86
2021-01-20 11.89 11.72 11.89 11.84 442500.0 11.84
2021-01-19 11.9 11.75 11.88 11.82 377100.0 11.82
2021-01-15 11.86 11.71 11.71 11.8 231800.0 11.8
2021-01-14 11.83 11.65 11.76 11.79 250500.0 11.79
2021-01-13 11.75 11.62 11.66 11.68 260200.0 11.68
2021-01-12 11.81 11.63 11.63 11.64 294200.0 11.64
2021-01-11 11.81 11.58 11.69 11.64 415200.0 11.64
2021-01-08 11.83 11.66 11.77 11.81 193800.0 11.81
2021-01-07 11.86 11.68 11.68 11.75 303000.0 11.75
2021-01-06 11.79 11.56 11.67 11.59 310600.0 11.59
2021-01-05 11.79 11.45 11.5 11.57 706700.0 11.57
2021-01-04 11.5 11.15 11.5 11.36 430400.0 11.36
2020-12-31 11.48 11.25 11.3 11.36 576300.0 11.36
2020-12-30 11.55 11.33 11.46 11.35 499400.0 11.35
2020-12-29 11.39 11.16 11.35 11.33 452000.0 11.33
2020-12-28 11.58 11.34 11.4 11.34 358600.0 11.34
2020-12-24 11.46 11.29 11.45 11.31 144400.0 11.31
2020-12-23 11.48 11.31 11.35 11.39 369400.0 11.39
2020-12-22 11.65 11.28 11.59 11.35 373000.0 11.35
2020-12-21 11.78 11.54 11.59 11.6 426800.0 11.6
2020-12-18 11.71 11.52 11.52 11.68 806500.0 11.68
2020-12-17 11.76 11.5 11.55 11.65 598700.0 11.65
2020-12-16 11.67 11.48 11.55 11.66 418700.0 11.66
2020-12-15 11.76 11.45 11.66 11.54 436400.0 11.54
2020-12-14 12.09 11.75 11.99 11.82 487000.0 11.52
2020-12-11 11.82 11.51 11.76 11.7 591000.0 11.4
2020-12-10 11.88 11.72 11.84 11.82 654200.0 11.52
2020-12-09 12.24 11.78 12.24 11.87 403600.0 11.57
2020-12-08 12.3 11.99 12.1 12.05 550700.0 11.74
2020-12-07 12.25 11.97 12.11 12.16 544400.0 11.85
2020-12-04 12.3 11.98 12.18 12.06 521400.0 11.75
2020-12-03 12.17 11.98 11.99 12.08 389100.0 11.77
2020-12-02 12.13 11.94 12.05 12.0 398800.0 11.7
2020-12-01 12.24 12.02 12.15 12.12 764900.0 11.81
2020-11-30 12.01 11.78 12.0 11.99 593400.0 11.69
2020-11-27 12.07 11.89 11.99 11.99 236900.0 11.69
2020-11-25 12.05 11.91 11.95 12.01 479100.0 11.71
2020-11-24 11.98 11.78 11.84 11.92 690200.0 11.62
2020-11-23 11.74 11.4 11.45 11.7 577000.0 11.4
2020-11-20 11.36 11.24 11.25 11.32 384400.0 11.03
2020-11-19 11.36 11.12 11.16 11.27 352300.0 10.98
2020-11-18 11.5 11.22 11.29 11.24 473100.0 10.95
2020-11-17 11.4 11.12 11.14 11.22 587400.0 10.94
2020-11-16 11.34 11.19 11.23 11.28 463100.0 10.99
2020-11-13 11.05 10.89 10.9 10.94 402900.0 10.66
2020-11-12 11.08 10.73 10.88 10.82 261900.0 10.55
2020-11-11 11.19 10.87 10.95 11.02 323200.0 10.74
2020-11-10 11.03 10.41 10.44 10.93 488700.0 10.65
2020-11-09 10.98 10.25 10.55 10.4 1057900.0 10.14
2020-11-06 10.48 10.18 10.4 10.4 608100.0 10.14
2020-11-05 10.42 9.5 9.5 10.39 1038600.0 10.13
2020-11-04 9.53 9.1 9.1 9.47 290200.0 9.23
2020-11-03 9.48 9.33 9.42 9.46 249400.0 9.22
2020-11-02 9.43 9.11 9.12 9.34 329900.0 9.1
2020-10-30 9.15 8.96 9.02 9.07 670100.0 8.84
2020-10-29 9.21 8.94 9.11 9.14 838500.0 8.91
2020-10-28 9.37 9.07 9.29 9.19 716100.0 8.96
2020-10-27 9.54 9.4 9.44 9.45 244100.0 9.21
2020-10-26 9.45 9.3 9.41 9.41 309700.0 9.17
2020-10-23 9.59 9.4 9.4 9.53 426900.0 9.29
2020-10-22 9.51 9.37 9.42 9.47 257600.0 9.23
2020-10-21 9.57 9.36 9.46 9.45 265700.0 9.21
2020-10-20 9.53 9.39 9.53 9.46 240900.0 9.22
2020-10-19 9.71 9.43 9.67 9.44 320400.0 9.2
2020-10-16 9.75 9.5 9.67 9.66 312900.0 9.41
2020-10-15 9.78 9.62 9.65 9.65 336000.0 9.41
2020-10-14 9.86 9.68 9.75 9.77 401700.0 9.52
2020-10-13 9.78 9.66 9.7 9.7 303500.0 9.45
2020-10-12 9.93 9.68 9.93 9.74 403500.0 9.49
2020-10-09 9.92 9.79 9.89 9.84 260300.0 9.59
2020-10-08 9.9 9.65 9.75 9.86 356300.0 9.61
2020-10-07 9.9 9.59 9.84 9.75 240400.0 9.5
2020-10-06 9.99 9.75 9.91 9.77 223100.0 9.52
2020-10-05 10.05 9.87 9.96 9.88 236900.0 9.63
2020-10-02 9.94 9.64 9.64 9.9 350200.0 9.65
2020-10-01 9.82 9.49 9.59 9.81 530700.0 9.56
2020-09-30 9.89 9.48 9.84 9.56 656600.0 9.32
2020-09-29 9.85 9.46 9.8 9.57 353000.0 9.33
2020-09-28 9.93 9.52 9.52 9.78 554800.0 9.53
2020-09-25 9.5 9.22 9.22 9.47 322900.0 9.23
2020-09-24 9.41 9.1 9.33 9.24 650800.0 9.01
2020-09-23 9.75 9.31 9.69 9.35 360100.0 9.11
2020-09-22 9.83 9.57 9.61 9.64 309700.0 9.4
2020-09-21 9.69 9.48 9.68 9.58 531000.0 9.34
2020-09-18 9.91 9.78 9.88 9.82 531500.0 9.57
2020-09-17 9.96 9.66 9.68 9.89 480400.0 9.64
2020-09-16 10.24 9.96 10.14 9.97 407200.0 9.72
2020-09-15 10.47 10.06 10.42 10.15 592400.0 9.89
2020-09-14 10.69 10.46 10.49 10.61 797500.0 10.05
2020-09-11 10.44 10.31 10.36 10.42 584500.0 9.87
2020-09-10 10.46 10.32 10.32 10.37 402100.0 9.82
2020-09-09 10.4 10.21 10.36 10.32 368100.0 9.77
2020-09-08 10.39 10.0 10.06 10.25 645500.0 9.71
2020-09-04 10.08 9.78 10.02 9.99 846300.0 9.46
2020-09-03 10.1 9.87 10.0 9.89 449800.0 9.37
2020-09-02 10.03 9.93 10.02 9.98 384400.0 9.45
2020-09-01 10.08 9.92 9.99 10.06 230000.0 9.53
2020-08-31 10.11 9.95 10.09 9.99 258100.0 9.46
2020-08-28 10.12 9.98 10.04 10.11 415900.0 9.57
2020-08-27 10.06 9.86 9.86 9.96 425300.0 9.43
2020-08-26 10.07 9.84 10.0 9.89 358300.0 9.37
2020-08-25 10.2 9.99 10.2 10.03 439500.0 9.5
2020-08-24 10.18 9.82 9.88 10.18 639800.0 9.64
2020-08-21 9.87 9.7 9.81 9.83 383200.0 9.31
2020-08-20 9.97 9.82 9.82 9.84 269300.0 9.32
2020-08-19 10.0 9.85 9.9 9.93 409300.0 9.4
2020-08-18 10.16 9.87 10.12 9.88 728700.0 9.36
2020-08-17 10.26 10.0 10.19 10.14 409400.0 9.6
2020-08-14 10.21 10.0 10.15 10.18 454200.0 9.64
2020-08-13 10.47 10.15 10.29 10.24 315700.0 9.7
2020-08-12 10.54 10.22 10.53 10.33 279100.0 9.78
2020-08-11 10.78 10.38 10.61 10.41 1021500.0 9.86
2020-08-10 10.54 9.87 10.08 10.48 967500.0 9.93
2020-08-07 10.08 9.46 9.46 9.98 841100.0 9.45
2020-08-06 9.8 9.45 9.54 9.52 341500.0 9.02
2020-08-05 9.55 9.39 9.4 9.51 319400.0 9.01
2020-08-04 9.38 9.04 9.07 9.31 425700.0 8.82
2020-08-03 9.18 8.92 8.96 9.12 387300.0 8.64
2020-07-31 9.05 8.88 8.98 8.99 362300.0 8.51
2020-07-30 9.05 8.86 8.97 9.02 458400.0 8.54
2020-07-29 9.15 8.97 9.1 9.11 243900.0 8.63
2020-07-28 9.1 8.89 8.97 9.05 330300.0 8.57
2020-07-27 9.11 8.92 9.11 8.99 287400.0 8.51
2020-07-24 9.3 9.05 9.3 9.09 418900.0 8.61
2020-07-23 9.4 9.22 9.3 9.3 313400.0 8.81
2020-07-22 9.34 9.18 9.28 9.27 527800.0 8.78
2020-07-21 9.39 9.19 9.24 9.32 382800.0 8.83
2020-07-20 9.29 9.11 9.18 9.17 368100.0 8.68
2020-07-17 9.35 9.15 9.28 9.21 368800.0 8.72
2020-07-16 9.3 9.15 9.16 9.25 485500.0 8.76
2020-07-15 9.3 9.12 9.17 9.29 486400.0 8.8
2020-07-14 9.14 8.85 8.86 9.05 434300.0 8.57
2020-07-13 9.07 8.88 9.05 8.96 363600.0 8.49
2020-07-10 8.99 8.78 8.82 8.95 472500.0 8.48
2020-07-09 9.15 8.8 9.15 8.81 731700.0 8.34
2020-07-08 9.19 8.98 9.07 9.15 338300.0 8.67
2020-07-07 9.34 9.06 9.2 9.06 302900.0 8.58
2020-07-06 9.48 9.21 9.4 9.28 455900.0 8.79
2020-07-02 9.66 9.24 9.6 9.33 411500.0 8.84
2020-07-01 9.58 9.27 9.28 9.46 628200.0 8.96
2020-06-30 9.52 9.11 9.15 9.29 645400.0 8.8
2020-06-29 9.22 8.86 9.02 9.19 301800.0 8.7
2020-06-26 9.23 8.9 8.9 9.02 529800.0 8.54
2020-06-25 9.13 8.85 8.98 8.99 462100.0 8.51
2020-06-24 9.1 8.74 9.0 8.98 765900.0 8.5
2020-06-23 9.34 8.99 9.22 9.1 581600.0 8.62
2020-06-22 9.28 9.01 9.08 9.18 541600.0 8.69
2020-06-19 9.39 9.04 9.22 9.12 558600.0 8.64
2020-06-18 9.32 8.99 9.11 9.0 446200.0 8.52
2020-06-17 9.6 9.18 9.6 9.26 582000.0 8.77
2020-06-16 9.84 9.41 9.82 9.6 648700.0 9.09
2020-06-15 9.59 8.88 9.01 9.47 621900.0 8.97
2020-06-12 9.85 9.26 9.66 9.71 804500.0 8.91
2020-06-11 9.59 9.07 9.59 9.18 995900.0 8.43
2020-06-10 10.65 9.77 10.5 9.9 1037200.0 9.09
2020-06-09 10.51 10.05 10.32 10.4 689100.0 9.55
2020-06-08 10.6 10.32 10.47 10.45 806200.0 9.59
2020-06-05 10.5 9.95 10.3 10.07 1102800.0 9.24
2020-06-04 9.96 9.6 9.81 9.92 420600.0 9.1
2020-06-03 9.94 9.66 9.75 9.89 562900.0 9.08
2020-06-02 9.78 9.36 9.75 9.55 834700.0 8.77
2020-06-01 9.78 9.48 9.5 9.69 655100.0 8.89
2020-05-29 9.62 9.28 9.32 9.5 594800.0 8.72
2020-05-28 9.82 9.34 9.82 9.43 841000.0 8.65
2020-05-27 9.72 9.22 9.57 9.5 846300.0 8.72
2020-05-26 9.74 9.33 9.33 9.43 861900.0 8.65
2020-05-22 9.15 8.75 8.93 9.11 652500.0 8.36
2020-05-21 8.97 8.59 8.6 8.88 541900.0 8.15
2020-05-20 8.8 8.48 8.66 8.68 585800.0 7.97
2020-05-19 8.67 8.16 8.36 8.5 891200.0 7.8
2020-05-18 8.3 8.06 8.19 8.22 469500.0 7.54
2020-05-15 8.01 7.76 7.91 7.91 445700.0 7.26
2020-05-14 8.09 6.96 7.4 8.04 1458500.0 7.38
2020-05-13 8.08 7.18 7.75 7.54 1047000.0 6.92
2020-05-12 8.32 7.81 8.19 7.84 781800.0 7.2
2020-05-11 8.21 7.78 7.95 8.05 934500.0 7.39
2020-05-08 8.05 7.78 7.9 7.95 915800.0 7.3
2020-05-07 8.15 7.6 7.61 7.78 1458300.0 7.14
2020-05-06 7.61 7.15 7.33 7.57 1006900.0 6.95
2020-05-05 7.61 7.18 7.23 7.26 1044400.0 6.66
2020-05-04 7.33 7.05 7.3 7.24 661900.0 6.64
2020-05-01 7.48 7.22 7.41 7.4 899800.0 6.79
2020-04-30 7.79 7.41 7.79 7.65 958300.0 7.02
2020-04-29 7.85 7.54 7.54 7.72 953200.0 7.09
2020-04-28 7.97 7.28 7.77 7.32 1173000.0 6.72
2020-04-27 7.69 7.24 7.24 7.58 1342400.0 6.96
2020-04-24 7.16 6.67 6.72 7.15 816000.0 6.56
2020-04-23 6.82 6.34 6.75 6.72 1449400.0 6.17
2020-04-22 7.09 6.77 7.01 6.8 756900.0 6.24
2020-04-21 7.15 6.81 6.95 6.94 777500.0 6.37
2020-04-20 7.2 6.91 7.09 7.09 946200.0 6.51
2020-04-17 7.73 7.25 7.55 7.3 1669000.0 6.7
2020-04-16 7.42 7.04 7.25 7.18 897000.0 6.59
2020-04-15 7.56 6.97 7.3 7.25 1407800.0 6.65
2020-04-14 7.76 7.28 7.56 7.66 1664300.0 7.03
2020-04-13 7.4 6.63 7.4 7.3 2004500.0 6.7
2020-04-09 7.68 6.78 6.78 7.32 2080100.0 6.72
2020-04-08 6.89 5.7 5.93 6.51 2543200.0 5.97
2020-04-07 5.88 5.36 5.46 5.59 3046400.0 5.13
2020-04-06 5.61 5.0 5.31 5.02 1831900.0 4.61
2020-04-03 5.85 4.87 5.85 5.06 2020800.0 4.64
2020-04-02 5.92 5.5 5.89 5.64 1473500.0 5.18
2020-04-01 6.53 5.86 6.51 5.96 1421800.0 5.47
2020-03-31 7.67 6.65 7.5 6.8 1311500.0 6.24
2020-03-30 8.04 7.48 7.97 7.59 2294900.0 6.97
2020-03-27 8.5 7.61 8.4 8.27 1993100.0 7.59
2020-03-26 8.73 7.6 7.6 8.04 2003600.0 7.38
2020-03-25 8.1 6.25 6.25 7.51 3297800.0 6.89
2020-03-24 6.78 5.52 5.52 6.07 1753800.0 5.57
2020-03-23 6.02 4.82 6.0 5.15 2547500.0 4.73
2020-03-20 7.05 5.95 6.24 6.15 2215100.0 5.64
2020-03-19 6.24 4.62 5.99 6.11 3617400.0 5.61
2020-03-18 7.49 5.91 7.49 6.34 3735300.0 5.82
2020-03-17 8.18 7.04 8.17 7.75 2397400.0 7.11
2020-03-16 9.0 7.87 8.01 7.98 1815800.0 7.32
2020-03-13 10.59 9.66 10.43 10.27 1973900.0 9.43
2020-03-12 10.33 9.22 10.33 10.0 2275300.0 9.18
2020-03-11 11.53 11.08 11.4 11.33 2242000.0 10.09
2020-03-10 12.41 11.27 12.36 11.46 1449600.0 10.2
2020-03-09 12.18 9.93 12.08 11.72 2366600.0 10.43
2020-03-06 13.18 12.65 13.09 12.84 2188400.0 11.43
2020-03-05 13.45 13.25 13.27 13.36 874300.0 11.89
2020-03-04 13.48 13.15 13.21 13.41 872100.0 11.94
2020-03-03 13.38 12.98 13.14 13.09 1484200.0 11.65
2020-03-02 13.15 12.8 12.8 13.05 1878200.0 11.62
2020-02-28 13.01 12.6 13.0 12.79 2818400.0 11.39
2020-02-27 13.49 12.86 13.36 13.18 1781000.0 11.73
2020-02-26 13.89 13.58 13.58 13.7 730100.0 12.2
2020-02-25 14.15 13.36 14.15 13.62 1642000.0 12.13
2020-02-24 14.15 14.03 14.08 14.13 660600.0 12.58
2020-02-21 14.25 14.11 14.24 14.2 558800.0 12.64
2020-02-20 14.27 14.14 14.2 14.24 526500.0 12.68
2020-02-19 14.36 14.17 14.31 14.2 697000.0 12.64
2020-02-18 14.45 14.35 14.35 14.39 467000.0 12.81