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 (%)
Feb 26, 2021 8.801 8.915 8.729 8.872 606,769 +0.10(+1.14%)
Feb 25, 2021 9.001 9.051 8.722 8.772 757,318 -0.18(-2.00%)
Feb 24, 2021 8.758 8.994 8.758 8.951 711,509 +0.19(+2.21%)
Feb 23, 2021 8.765 8.829 8.686 8.758 433,989 -0.01(-0.08%)
Feb 22, 2021 8.765 8.822 8.686 8.765 576,026 +0.00(+0.00%)
Feb 19, 2021 8.801 8.815 8.658 8.765 513,065 -0.03(-0.37%)
Feb 18, 2021 8.850 8.930 8.715 8.797 385,001 +0.06(+0.70%)
Feb 17, 2021 8.815 8.844 8.672 8.736 567,088 -0.09(-1.05%)
Feb 16, 2021 8.851 8.901 8.794 8.829 823,509 +0.04(+0.41%)
Feb 12, 2021 8.794 8.894 8.733 8.794 510,552 +0.02(+0.24%)
Feb 11, 2021 8.672 8.930 8.629 8.772 864,904 +0.11(+1.32%)
Feb 10, 2021 8.507 8.708 8.507 8.658 744,838 +0.14(+1.68%)
Feb 09, 2021 8.521 8.579 8.478 8.514 284,271 +0.01(+0.08%)
Feb 08, 2021 8.600 8.622 8.471 8.507 723,344 -0.06(-0.75%)
Feb 05, 2021 8.536 8.722 8.507 8.572 584,146 +0.09(+1.01%)
Feb 04, 2021 8.464 8.593 8.448 8.486 403,452 +0.02(+0.25%)
Feb 03, 2021 8.328 8.478 8.314 8.464 345,875 +0.11(+1.29%)
Feb 02, 2021 8.350 8.414 8.307 8.357 323,861 +0.06(+0.69%)
Feb 01, 2021 8.206 8.321 8.142 8.299 374,958 +0.10(+1.22%)
Jan 29, 2021 8.285 8.299 7.984 8.199 564,735 -0.09(-1.12%)
Jan 28, 2021 8.350 8.414 8.256 8.292 662,105 -0.06(-0.69%)
Jan 27, 2021 8.428 8.511 8.342 8.350 678,066 -0.11(-1.27%)
Jan 26, 2021 8.414 8.557 8.385 8.457 1,126,016 +0.06(+0.77%)
Jan 25, 2021 8.378 8.477 8.360 8.393 707,455 +0.01(+0.17%)
Jan 22, 2021 8.478 8.478 8.342 8.378 524,936 -0.11(-1.35%)
Jan 21, 2021 8.507 8.521 8.407 8.493 805,223 +0.01(+0.17%)
Jan 20, 2021 8.514 8.514 8.393 8.478 617,981 +0.01(+0.17%)
Jan 19, 2021 8.507 8.521 8.414 8.464 526,575 +0.01(+0.17%)
Jan 15, 2021 8.385 8.489 8.385 8.450 323,843 +0.01(+0.08%)
Jan 14, 2021 8.421 8.471 8.342 8.443 349,842 +0.08(+0.94%)
Jan 13, 2021 8.350 8.414 8.321 8.364 362,215 +0.03(+0.34%)
Jan 12, 2021 8.328 8.458 8.328 8.335 410,859 +0.00(+0.00%)
Jan 11, 2021 8.371 8.457 8.292 8.335 579,925 -0.12(-1.44%)
Jan 08, 2021 8.428 8.471 8.350 8.457 270,637 +0.04(+0.51%)
Jan 07, 2021 8.364 8.493 8.364 8.414 423,065 +0.11(+1.38%)
Jan 06, 2021 8.357 8.443 8.278 8.299 433,718 +0.01(+0.17%)
Jan 05, 2021 8.235 8.443 8.199 8.285 986,930 +0.15(+1.85%)
Jan 04, 2021 8.235 8.235 7.984 8.135 601,013 +0.00(+0.00%)
Dec 31, 2020 8.135 8.135 8.135 697,466 +0.01(+0.09%)
Dec 30, 2020 8.206 8.271 8.113 8.128 697,466 +0.01(+0.18%)
Dec 29, 2020 8.128 8.156 7.992 8.113 631,203 -0.01(-0.09%)
Dec 28, 2020 8.163 8.292 8.120 8.120 500,817 +0.02(+0.27%)
Dec 24, 2020 8.199 8.206 8.085 8.099 201,511 -0.06(-0.70%)
Dec 23, 2020 8.128 8.221 8.099 8.156 515,797 +0.03(+0.35%)
Dec 22, 2020 8.299 8.342 8.077 8.128 520,915 -0.18(-2.16%)
Dec 21, 2020 8.299 8.436 8.264 8.307 596,029 -0.06(-0.68%)
Dec 18, 2020 8.249 8.385 8.249 8.364 1,126,259 +0.02(+0.26%)
Dec 17, 2020 8.271 8.418 8.235 8.342 836,002 -0.01(-0.09%)
Dec 16, 2020 8.271 8.357 8.221 8.350 584,751 +0.09(+1.04%)
Dec 15, 2020 8.350 8.421 8.199 8.264 609,381 +0.01(+0.17%)
Dec 14, 2020 8.368 8.438 8.200 8.249 697,818 +0.08(+1.03%)
Dec 11, 2020 8.207 8.249 8.033 8.166 846,811 -0.08(-1.02%)
Dec 10, 2020 8.263 8.288 8.180 8.249 937,362 -0.03(-0.42%)
Dec 09, 2020 8.542 8.542 8.221 8.284 576,913 -0.13(-1.49%)
Dec 08, 2020 8.445 8.581 8.368 8.410 789,134 -0.07(-0.86%)
Dec 07, 2020 8.452 8.549 8.354 8.483 780,060 +0.07(+0.79%)
Dec 04, 2020 8.501 8.581 8.361 8.417 747,085 -0.01(-0.17%)
Dec 03, 2020 8.368 8.494 8.361 8.431 557,481 +0.06(+0.67%)
Dec 02, 2020 8.410 8.466 8.333 8.375 571,471 -0.08(-0.99%)
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.