Stockscreener 앱 받기
11.57
0.48%
0.0499
New Mountain Finance Corporatio 주식 (NMFC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $11.65 | $11.49 | $0.155 | 289,892.0 | +0.43% |
| 2024-11-20 | $11.66 | $11.46 | $0.195 | 263,040.0 | -0.78% |
| 2024-11-19 | $11.68 | $11.49 | $0.185 | 413,159.0 | +0.96% |
| 2024-11-18 | $11.56 | $11.47 | $0.09 | 363,271.0 | -0.26% |
| 2024-11-15 | $11.63 | $11.49 | $0.145 | 427,651.0 | +0.26% |
| 2024-11-14 | $11.64 | $11.49 | $0.15 | 463,356.0 | -0.95% |
| 2024-11-13 | $11.65 | $11.42 | $0.23 | 743,405.0 | +1.93% |
| 2024-11-12 | $11.46 | $11.28 | $0.1799 | 450,022.0 | +0.18% |
| 2024-11-11 | $11.49 | $11.30 | $0.19 | 619,799.0 | +0.44% |
| 2024-11-08 | $11.38 | $11.05 | $0.33 | 849,619.0 | +2.07% |
| 2024-11-07 | $11.31 | $11.01 | $0.30 | 1,238,813.0 | +1.46% |
| 2024-11-06 | $10.96 | $10.75 | $0.215 | 1,104,674.0 | +2.34% |
| 2024-11-05 | $10.81 | $10.62 | $0.195 | 1,241,954.0 | -1.11% |
| 2024-11-04 | $11.07 | $10.76 | $0.315 | 1,548,357.0 | -2.70% |
| 2024-11-01 | $11.40 | $11.03 | $0.37 | 877,871.0 | -2.89% |
| 2024-10-31 | $11.59 | $11.13 | $0.46 | 1,266,655.0 | +0.88% |
| 2024-10-30 | $11.44 | $11.31 | $0.13 | 477,940.0 | -0.44% |
| 2024-10-29 | $11.44 | $11.34 | $0.10 | 613,651.0 | -0.52% |
| 2024-10-28 | $11.55 | $11.40 | $0.15 | 545,635.0 | -0.95% |
| 2024-10-25 | $11.57 | $11.46 | $0.1055 | 656,492.0 | -0.35% |
| 2024-10-24 | $11.59 | $11.49 | $0.0959 | 283,124.0 | +0.35% |
| 2024-10-23 | $11.58 | $11.48 | $0.0995 | 308,861.0 | -0.17% |
| 2024-10-22 | $11.62 | $11.53 | $0.09 | 290,103.0 | -0.43% |
New Mountain Finance Corporatio 주식 (NMFC) 연도별 가격 이력
이 심층 분석에서는 New Mountain Finance Corporatio 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NMFC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 New Mountain Finance Corporatio 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
New Mountain Finance Corporatio 주식 (NMFC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $11.68 | $10.62 | $1.06 | 10,894,883.0 | +1.22% |
| 2024-10 | $12.02 | $11.13 | $0.89 | 10,303,471.0 | -4.59% |
| 2024-09 | $12.45 | $11.78 | $0.67 | 7,819,989.0 | -2.68% |
| 2024-08 | $12.55 | $11.60 | $0.9495 | 6,698,006.0 | -0.73% |
| 2024-07 | $12.50 | $12.17 | $0.33 | 6,980,448.0 | +1.31% |
| 2024-06 | $12.65 | $12.12 | $0.53 | 9,495,020.0 | -2.86% |
| 2024-05 | $12.78 | $12.40 | $0.375 | 7,893,638.0 | +0.24% |
| 2024-04 | $12.80 | $12.33 | $0.475 | 6,535,167.0 | -0.79% |
| 2024-03 | $13.01 | $12.22 | $0.79 | 14,257,666.0 | -1.71% |
| 2024-02 | $12.97 | $12.53 | $0.44 | 7,703,315.0 | +0.08% |
| 2024-01 | $13.10 | $12.67 | $0.4301 | 6,702,802.0 | +1.26% |
New Mountain Finance Corporatio 주식 (NMFC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.23 | $12.65 | $0.5799 | 11,735,228.0 | -0.78% |
| 2023-11 | $12.91 | $12.38 | $0.53 | 4,397,182.0 | +3.55% |
| 2023-10 | $13.10 | $12.19 | $0.915 | 5,822,310.0 | -4.40% |
| 2023-09 | $13.09 | $12.46 | $0.63 | 7,441,212.0 | +1.41% |
| 2023-08 | $13.20 | $12.51 | $0.688 | 7,469,117.0 | +0.16% |
| 2023-07 | $12.92 | $12.34 | $0.579 | 6,440,143.0 | +2.49% |
| 2023-06 | $12.82 | $11.90 | $0.92 | 7,341,740.0 | +3.93% |
| 2023-05 | $12.34 | $11.38 | $0.9567 | 5,193,175.0 | +0.67% |
| 2023-04 | $12.35 | $11.64 | $0.705 | 6,342,882.0 | -2.30% |
| 2023-03 | $12.90 | $11.27 | $1.63 | 11,368,674.0 | -3.87% |
| 2023-02 | $13.13 | $12.29 | $0.837 | 4,946,337.0 | -2.01% |
| 2023-01 | $13.04 | $12.35 | $0.6962 | 5,155,173.0 | +4.45% |
New Mountain Finance Corporatio 주식 (NMFC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $12.94 | $11.89 | $1.05 | 9,274,852.0 | -3.13% |
| 2022-11 | $12.88 | $12.04 | $0.834 | 7,633,462.0 | +5.10% |
| 2022-10 | $12.63 | $11.17 | $1.46 | 6,089,372.0 | +5.38% |
| 2022-09 | $13.45 | $11.18 | $2.27 | 7,532,988.0 | -12.19% |
| 2022-08 | $13.59 | $12.87 | $0.72 | 5,112,398.0 | +1.55% |
| 2022-07 | $12.96 | $11.92 | $1.04 | 4,463,895.0 | +8.56% |
| 2022-06 | $13.12 | $11.09 | $2.03 | 10,865,544.0 | -7.89% |
| 2022-05 | $13.46 | $12.26 | $1.20 | 8,567,882.0 | -2.78% |
| 2022-04 | $14.03 | $13.26 | $0.77 | 7,037,847.0 | -3.97% |
| 2022-03 | $14.09 | $13.25 | $0.835 | 10,109,491.0 | +2.59% |
| 2022-02 | $13.90 | $12.95 | $0.95 | 4,853,440.0 | +1.50% |
| 2022-01 | $13.85 | $12.52 | $1.33 | 5,845,646.0 | -2.92% |
0.59%
자본화:
|
볼륨(24시간):