Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Mountain Finance Corp (NQ: NMFC )

12.62 -0.02 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 8.115 8.115 8.115 699,137 +0.01(+0.09%)
Dec 30, 2020 8.187 8.251 8.094 8.108 699,137 +0.01(+0.18%)
Dec 29, 2020 8.108 8.137 7.972 8.094 632,715 -0.01(-0.09%)
Dec 28, 2020 8.144 8.272 8.101 8.101 502,017 +0.02(+0.27%)
Dec 24, 2020 8.180 8.187 8.065 8.080 201,994 -0.06(-0.70%)
Dec 23, 2020 8.108 8.201 8.080 8.137 517,032 +0.03(+0.35%)
Dec 22, 2020 8.280 8.322 8.058 8.108 522,163 -0.18(-2.16%)
Dec 21, 2020 8.280 8.415 8.244 8.287 597,457 -0.06(-0.68%)
Dec 18, 2020 8.230 8.365 8.230 8.344 1,128,957 +0.02(+0.26%)
Dec 17, 2020 8.251 8.398 8.215 8.322 838,005 -0.01(-0.09%)
Dec 16, 2020 8.251 8.337 8.201 8.330 586,152 +0.09(+1.04%)
Dec 15, 2020 8.330 8.401 8.180 8.244 610,840 +0.01(+0.17%)
Dec 14, 2020 8.348 8.418 8.181 8.230 699,489 +0.08(+1.03%)
Dec 11, 2020 8.188 8.230 8.014 8.146 848,839 -0.08(-1.02%)
Dec 10, 2020 8.244 8.268 8.160 8.230 939,607 -0.03(-0.42%)
Dec 09, 2020 8.522 8.522 8.202 8.264 578,295 -0.13(-1.49%)
Dec 08, 2020 8.425 8.560 8.348 8.390 791,024 -0.07(-0.86%)
Dec 07, 2020 8.432 8.529 8.334 8.463 781,928 +0.07(+0.79%)
Dec 04, 2020 8.480 8.560 8.341 8.397 748,874 -0.01(-0.17%)
Dec 03, 2020 8.348 8.473 8.341 8.411 558,816 +0.06(+0.67%)
Dec 02, 2020 8.390 8.445 8.313 8.355 572,840 -0.08(-0.99%)
Dec 01, 2020 8.459 8.522 8.369 8.438 1,098,599 +0.09(+1.08%)
Nov 30, 2020 8.355 8.358 8.198 8.348 852,341 +0.00(+0.00%)
Nov 27, 2020 8.348 8.400 8.275 8.348 340,253 -0.01(-0.17%)
Nov 25, 2020 8.320 8.386 8.292 8.362 687,976 +0.06(+0.76%)
Nov 24, 2020 8.244 8.341 8.202 8.299 991,718 +0.15(+1.88%)
Nov 23, 2020 7.972 8.174 7.934 8.146 828,593 +0.27(+3.40%)
Nov 20, 2020 7.833 7.909 7.826 7.878 552,104 +0.03(+0.40%)
Nov 19, 2020 7.770 7.909 7.742 7.847 506,015 +0.02(+0.27%)
Nov 18, 2020 7.861 8.007 7.812 7.826 679,519 +0.01(+0.18%)
Nov 17, 2020 7.756 7.937 7.742 7.812 843,690 -0.04(-0.49%)
Nov 16, 2020 7.819 7.895 7.787 7.850 665,322 +0.23(+3.06%)
Nov 13, 2020 7.589 7.694 7.580 7.617 578,532 +0.08(+1.11%)
Nov 12, 2020 7.575 7.714 7.467 7.533 376,134 -0.14(-1.81%)
Nov 11, 2020 7.624 7.791 7.568 7.673 464,170 +0.06(+0.82%)
Nov 10, 2020 7.269 7.680 7.248 7.610 701,865 +0.37(+5.10%)
Nov 09, 2020 7.432 7.645 7.137 7.241 1,519,400 +0.00(+0.00%)
Nov 06, 2020 7.241 7.297 7.084 7.241 873,399 +0.01(+0.10%)
Nov 05, 2020 6.614 7.255 6.614 7.234 1,491,769 +0.64(+9.71%)
Nov 04, 2020 6.336 6.635 6.336 6.593 416,831 +0.01(+0.11%)
Nov 03, 2020 6.559 6.600 6.496 6.586 358,203 +0.08(+1.28%)
Nov 02, 2020 6.350 6.566 6.340 6.503 473,826 +0.19(+3.03%)
Oct 30, 2020 6.280 6.372 6.238 6.311 962,305 -0.05(-0.82%)
Oct 29, 2020 6.343 6.412 6.227 6.364 1,204,355 -0.03(-0.54%)
Oct 28, 2020 6.468 6.524 6.315 6.398 1,028,560 -0.18(-2.75%)
Oct 27, 2020 6.573 6.642 6.545 6.580 350,632 +0.03(+0.43%)
Oct 26, 2020 6.552 6.581 6.475 6.552 444,860 -0.08(-1.26%)
Oct 23, 2020 6.545 6.677 6.545 6.635 613,146 +0.04(+0.63%)
Oct 22, 2020 6.559 6.618 6.524 6.593 369,921 +0.01(+0.21%)
Oct 21, 2020 6.586 6.663 6.517 6.580 381,568 -0.01(-0.11%)
Oct 20, 2020 6.635 6.635 6.538 6.586 346,034 +0.02(+0.27%)
Oct 19, 2020 6.733 6.761 6.566 6.569 460,194 -0.16(-2.33%)
Oct 16, 2020 6.733 6.788 6.614 6.726 449,410 +0.01(+0.10%)
Oct 15, 2020 6.719 6.809 6.691 6.719 482,568 -0.08(-1.23%)
Oct 14, 2020 6.788 6.865 6.740 6.802 576,922 +0.05(+0.72%)
Oct 13, 2020 6.754 6.809 6.729 6.754 435,911 -0.03(-0.41%)
Oct 12, 2020 6.914 6.914 6.740 6.781 579,465 -0.07(-1.02%)
Oct 09, 2020 6.886 6.907 6.816 6.851 373,719 -0.01(-0.20%)
Oct 08, 2020 6.788 6.893 6.719 6.865 511,689 +0.08(+1.13%)
Oct 07, 2020 6.851 6.893 6.677 6.788 345,296 -0.01(-0.20%)
Oct 06, 2020 6.900 6.955 6.788 6.802 320,456 -0.08(-1.11%)
Oct 05, 2020 6.935 6.997 6.865 6.879 340,217 -0.01(-0.20%)
Oct 02, 2020 6.712 6.917 6.712 6.893 502,983 +0.06(+0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.