Quantcast

Historical Stock Prices

NMFC 
$14.15
*  
unch
unch
Get NMFC Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading NMFC now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2019 TO 24-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/24/2019 14.18 14.2032 14.12 14.15 124,089
05/23/2019 14.12 14.17 14.06 14.15 186,455
05/22/2019 14.13 14.2 14.11 14.15 202,274
05/21/2019 14.09 14.2 14.08 14.19 221,049
05/20/2019 14.12 14.159 14.081 14.09 154,234
05/17/2019 14.05 14.16 14.02 14.1 152,060
05/16/2019 13.98 14.1 13.98 14.07 228,785
05/15/2019 14.01 14.0344 13.9272 13.99 212,292
05/14/2019 13.94 14.08 13.91 14.02 352,240
05/13/2019 14 14.04 13.8799 13.94 453,909
05/10/2019 14.14 14.17 14.07 14.15 195,969
05/09/2019 14.13 14.1705 13.98 14.13 259,379
05/08/2019 14.2 14.32 14.12 14.13 430,704
05/07/2019 13.92 14.3 13.92 14.26 462,176
05/06/2019 14.06 14.17 14 14.15 283,712
05/03/2019 14.04 14.15 14.01 14.11 248,135
05/02/2019 14.02 14.03 13.96 14.03 128,029
05/01/2019 14.06 14.08 14 14 183,263
04/30/2019 13.98 14.07 13.89 14.06 246,523
04/29/2019 14 14.05 13.99 14.02 258,376
04/26/2019 13.96 14 13.91 13.99 178,056
04/25/2019 13.98 14 13.85 13.96 247,307
04/24/2019 13.94 14.04 13.86 13.96 314,671
04/23/2019 13.75 13.95 13.69 13.94 289,436
04/22/2019 13.77 13.77 13.69 13.74 124,433
04/18/2019 13.76 13.81 13.71 13.75 177,297
04/17/2019 13.81 13.8199 13.69 13.73 121,467
04/16/2019 13.69 13.82 13.65 13.8 156,440
04/15/2019 13.78 13.78 13.63 13.65 174,247
04/12/2019 13.71 13.77 13.68 13.77 211,547
04/11/2019 13.61 13.72 13.61 13.67 225,046
04/10/2019 13.52 13.68 13.52 13.62 306,221
04/09/2019 13.61 13.66 13.48 13.49 348,486
04/08/2019 13.63 13.67 13.61 13.62 166,351
04/05/2019 13.66 13.6908 13.62 13.62 168,418
04/04/2019 13.65 13.67 13.62 13.65 198,680
04/03/2019 13.71 13.74 13.62 13.63 184,950
04/02/2019 13.64 13.71 13.6 13.66 170,363
04/01/2019 13.64 13.74 13.63 13.67 268,809
03/29/2019 13.73 13.75 13.55 13.57 341,186
03/28/2019 13.54 13.68 13.54 13.68 315,794
03/27/2019 13.53 13.575 13.44 13.52 312,792
03/26/2019 13.48 13.55 13.45 13.49 255,001
03/25/2019 13.37 13.47 13.3612 13.44 229,751
03/22/2019 13.38 13.4407 13.35 13.37 294,286
03/21/2019 13.32 13.45 13.32 13.38 277,008
03/20/2019 13.39 13.44 13.31 13.34 250,181
03/19/2019 13.44 13.53 13.35 13.38 298,331
03/18/2019 13.39 13.44 13.32 13.42 257,805
03/15/2019 13.34 13.39 13.3 13.37 328,572
03/14/2019 13.29 13.38 13.26 13.33 414,261
03/13/2019 13.61 13.65 13.49 13.59 374,443
03/12/2019 13.57 13.61 13.48 13.58 530,663
03/11/2019 13.45 13.6 13.4 13.54 542,254
03/08/2019 13.34 13.49 13.34 13.4 307,439
03/07/2019 13.5 13.546 13.37 13.41 518,707
03/06/2019 13.61 13.62 13.5 13.52 415,391
03/05/2019 13.73 13.79 13.5 13.63 682,868
03/04/2019 13.75 13.8 13.63 13.75 617,489
03/01/2019 13.91 13.91 13.651 13.71 764,471
02/28/2019 14.05 14.15 13.76 13.85 741,911
02/27/2019 14.05 14.09 14.0099 14.09 235,574
02/26/2019 14.06 14.12 13.97 14.04 378,227
02/25/2019 14.15 14.1699 13.94 14.06 450,548
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio