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

New Mountain Finance Corp (NQ: NMFC )

12.58 -0.01 (-0.08%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 21, 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 (%)
Mar 31, 2021 9.266 9.288 9.054 9.061 1,176,404 -0.15(-1.59%)
Mar 30, 2021 9.149 9.229 9.091 9.207 479,883 +0.07(+0.72%)
Mar 29, 2021 9.207 9.244 9.076 9.142 498,599 -0.07(-0.71%)
Mar 26, 2021 9.069 9.229 9.069 9.207 630,723 +0.07(+0.80%)
Mar 25, 2021 9.003 9.164 8.944 9.134 551,173 +0.08(+0.89%)
Mar 24, 2021 9.112 9.270 9.054 9.054 456,835 +0.01(+0.08%)
Mar 23, 2021 9.149 9.237 9.003 9.047 363,647 -0.16(-1.75%)
Mar 22, 2021 9.295 9.302 9.156 9.207 506,769 -0.08(-0.83%)
Mar 19, 2021 9.149 9.310 9.105 9.284 1,486,968 +0.15(+1.64%)
Mar 18, 2021 9.368 9.397 9.105 9.134 571,979 -0.23(-2.50%)
Mar 17, 2021 9.346 9.427 9.255 9.368 829,927 +0.00(+0.00%)
Mar 16, 2021 9.500 9.595 9.244 9.368 857,163 -0.20(-2.06%)
Mar 15, 2021 9.423 9.601 9.394 9.566 855,470 +0.20(+2.14%)
Mar 12, 2021 9.323 9.380 9.244 9.365 1,363,287 +0.09(+0.92%)
Mar 11, 2021 9.273 9.294 9.194 9.280 885,702 +0.06(+0.62%)
Mar 10, 2021 9.180 9.308 9.173 9.223 918,393 +0.08(+0.86%)
Mar 09, 2021 9.187 9.251 9.062 9.144 721,744 -0.04(-0.39%)
Mar 08, 2021 9.001 9.201 8.923 9.180 699,534 +0.23(+2.59%)
Mar 05, 2021 8.973 9.019 8.687 8.948 780,821 -0.05(-0.52%)
Mar 04, 2021 9.230 9.258 8.890 8.994 826,805 -0.19(-2.10%)
Mar 03, 2021 9.130 9.273 9.058 9.187 761,827 +0.09(+0.94%)
Mar 02, 2021 8.958 9.187 8.915 9.101 1,085,148 +0.16(+1.84%)
Mar 01, 2021 8.973 9.073 8.865 8.937 819,040 +0.09(+0.97%)
Feb 26, 2021 8.780 8.894 8.708 8.851 608,223 +0.10(+1.14%)
Feb 25, 2021 8.980 9.030 8.701 8.751 759,132 -0.18(-2.00%)
Feb 24, 2021 8.737 8.973 8.737 8.930 713,213 +0.19(+2.21%)
Feb 23, 2021 8.744 8.808 8.665 8.737 435,028 -0.01(-0.08%)
Feb 22, 2021 8.744 8.801 8.665 8.744 577,405 +0.00(+0.00%)
Feb 19, 2021 8.780 8.794 8.637 8.744 514,294 -0.03(-0.37%)
Feb 18, 2021 8.829 8.908 8.694 8.776 385,924 +0.06(+0.70%)
Feb 17, 2021 8.794 8.823 8.651 8.715 568,447 -0.09(-1.05%)
Feb 16, 2021 8.830 8.880 8.773 8.808 825,482 +0.04(+0.41%)
Feb 12, 2021 8.773 8.873 8.712 8.773 511,775 +0.02(+0.24%)
Feb 11, 2021 8.651 8.908 8.608 8.751 866,976 +0.11(+1.32%)
Feb 10, 2021 8.487 8.687 8.487 8.637 746,622 +0.14(+1.68%)
Feb 09, 2021 8.501 8.558 8.458 8.494 284,952 +0.01(+0.08%)
Feb 08, 2021 8.580 8.601 8.451 8.487 725,077 -0.06(-0.75%)
Feb 05, 2021 8.515 8.701 8.487 8.551 585,545 +0.09(+1.01%)
Feb 04, 2021 8.444 8.573 8.428 8.465 404,418 +0.02(+0.25%)
Feb 03, 2021 8.308 8.458 8.294 8.444 346,703 +0.11(+1.29%)
Feb 02, 2021 8.330 8.394 8.287 8.337 324,637 +0.06(+0.69%)
Feb 01, 2021 8.187 8.301 8.122 8.280 375,856 +0.10(+1.22%)
Jan 29, 2021 8.265 8.280 7.965 8.180 566,088 -0.09(-1.12%)
Jan 28, 2021 8.330 8.394 8.237 8.272 663,691 -0.06(-0.69%)
Jan 27, 2021 8.408 8.490 8.322 8.330 679,691 -0.11(-1.27%)
Jan 26, 2021 8.394 8.537 8.365 8.437 1,128,713 +0.06(+0.77%)
Jan 25, 2021 8.358 8.457 8.340 8.372 709,150 +0.01(+0.17%)
Jan 22, 2021 8.458 8.458 8.322 8.358 526,193 -0.11(-1.35%)
Jan 21, 2021 8.487 8.501 8.387 8.473 807,151 +0.01(+0.17%)
Jan 20, 2021 8.494 8.494 8.372 8.458 619,462 +0.01(+0.17%)
Jan 19, 2021 8.487 8.501 8.394 8.444 527,836 +0.01(+0.17%)
Jan 15, 2021 8.365 8.469 8.365 8.430 324,618 +0.01(+0.08%)
Jan 14, 2021 8.401 8.451 8.322 8.422 350,680 +0.08(+0.94%)
Jan 13, 2021 8.330 8.394 8.301 8.344 363,083 +0.03(+0.34%)
Jan 12, 2021 8.308 8.438 8.308 8.315 411,843 +0.00(+0.00%)
Jan 11, 2021 8.351 8.437 8.272 8.315 581,314 -0.12(-1.44%)
Jan 08, 2021 8.408 8.451 8.330 8.437 271,285 +0.04(+0.51%)
Jan 07, 2021 8.344 8.473 8.344 8.394 424,079 +0.11(+1.38%)
Jan 06, 2021 8.337 8.422 8.258 8.280 434,757 +0.01(+0.17%)
Jan 05, 2021 8.215 8.422 8.180 8.265 989,294 +0.15(+1.85%)
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.