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

New Mountain Finance Corp (NQ: NMFC )

12.51 -0.06 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 28, 2021 9.720 9.728 9.643 9.728 292,683 +0.02(+0.23%)
May 27, 2021 9.647 9.720 9.559 9.706 677,560 +0.10(+0.99%)
May 26, 2021 9.537 9.636 9.522 9.610 265,021 +0.09(+0.92%)
May 25, 2021 9.662 9.688 9.515 9.522 205,623 -0.11(-1.14%)
May 24, 2021 9.632 9.651 9.552 9.632 282,636 +0.00(+0.00%)
May 21, 2021 9.610 9.654 9.544 9.632 359,053 -0.01(-0.08%)
May 20, 2021 9.669 9.676 9.588 9.640 280,879 +0.04(+0.38%)
May 19, 2021 9.574 9.625 9.453 9.603 443,846 +0.01(+0.15%)
May 18, 2021 9.537 9.676 9.515 9.588 314,988 +0.07(+0.77%)
May 17, 2021 9.479 9.588 9.427 9.515 282,491 +0.04(+0.46%)
May 14, 2021 9.449 9.544 9.420 9.471 399,808 +0.10(+1.02%)
May 13, 2021 9.229 9.442 9.229 9.376 475,516 +0.18(+1.99%)
May 12, 2021 9.420 9.486 9.164 9.193 1,345,173 -0.23(-2.41%)
May 11, 2021 9.435 9.584 9.405 9.420 713,882 -0.09(-0.92%)
May 10, 2021 9.596 9.676 9.508 9.508 486,145 -0.10(-0.99%)
May 07, 2021 9.559 9.607 9.442 9.603 485,830 +0.07(+0.77%)
May 06, 2021 9.413 9.574 9.376 9.530 1,258,949 +0.18(+1.88%)
May 05, 2021 9.391 9.398 9.266 9.354 760,283 -0.02(-0.23%)
May 04, 2021 9.522 9.544 9.303 9.376 879,292 -0.15(-1.54%)
May 03, 2021 9.640 9.669 9.508 9.522 501,917 -0.11(-1.14%)
Apr 30, 2021 9.654 9.691 9.588 9.632 465,666 -0.03(-0.30%)
Apr 29, 2021 9.669 9.706 9.592 9.662 1,116,852 +0.02(+0.23%)
Apr 28, 2021 9.625 9.662 9.581 9.640 293,178 +0.03(+0.30%)
Apr 27, 2021 9.603 9.647 9.574 9.610 375,588 +0.00(+0.00%)
Apr 26, 2021 9.574 9.625 9.530 9.610 361,903 +0.04(+0.38%)
Apr 23, 2021 9.596 9.596 9.515 9.574 393,174 +0.07(+0.77%)
Apr 22, 2021 9.566 9.574 9.501 9.501 293,775 -0.07(-0.69%)
Apr 21, 2021 9.486 9.596 9.464 9.566 261,831 +0.07(+0.73%)
Apr 20, 2021 9.522 9.558 9.493 9.497 418,025 -0.04(-0.42%)
Apr 19, 2021 9.515 9.566 9.508 9.537 434,134 +0.02(+0.23%)
Apr 16, 2021 9.479 9.559 9.471 9.515 429,079 +0.04(+0.46%)
Apr 15, 2021 9.420 9.530 9.413 9.471 285,039 +0.05(+0.54%)
Apr 14, 2021 9.522 9.559 9.398 9.420 328,745 -0.07(-0.70%)
Apr 13, 2021 9.486 9.552 9.398 9.486 456,141 -0.02(-0.23%)
Apr 12, 2021 9.493 9.588 9.464 9.508 439,258 +0.04(+0.46%)
Apr 09, 2021 9.449 9.490 9.391 9.464 319,044 +0.04(+0.47%)
Apr 08, 2021 9.435 9.449 9.361 9.420 248,317 +0.00(+0.00%)
Apr 07, 2021 9.376 9.501 9.321 9.420 526,312 +0.07(+0.74%)
Apr 06, 2021 9.310 9.354 9.303 9.350 555,170 +0.03(+0.27%)
Apr 05, 2021 9.391 9.420 9.310 9.325 373,212 -0.03(-0.31%)
Apr 01, 2021 9.127 9.354 9.112 9.354 900,206 +0.27(+2.98%)
Mar 31, 2021 9.288 9.310 9.076 9.083 1,173,593 -0.15(-1.59%)
Mar 30, 2021 9.171 9.251 9.112 9.229 478,736 +0.07(+0.72%)
Mar 29, 2021 9.229 9.266 9.098 9.164 497,408 -0.07(-0.71%)
Mar 26, 2021 9.090 9.251 9.090 9.229 629,216 +0.07(+0.80%)
Mar 25, 2021 9.024 9.186 8.966 9.156 549,856 +0.08(+0.89%)
Mar 24, 2021 9.134 9.292 9.076 9.076 455,744 +0.01(+0.08%)
Mar 23, 2021 9.171 9.259 9.024 9.068 362,778 -0.16(-1.75%)
Mar 22, 2021 9.317 9.324 9.178 9.229 505,558 -0.08(-0.83%)
Mar 19, 2021 9.171 9.332 9.127 9.306 1,483,415 +0.15(+1.64%)
Mar 18, 2021 9.391 9.420 9.127 9.156 570,612 -0.23(-2.50%)
Mar 17, 2021 9.369 9.449 9.277 9.391 827,944 +0.00(+0.00%)
Mar 16, 2021 9.522 9.618 9.266 9.391 855,115 -0.20(-2.06%)
Mar 15, 2021 9.445 9.624 9.417 9.588 853,426 +0.20(+2.14%)
Mar 12, 2021 9.345 9.402 9.266 9.388 1,360,029 +0.09(+0.92%)
Mar 11, 2021 9.295 9.316 9.216 9.302 883,586 +0.06(+0.62%)
Mar 10, 2021 9.202 9.331 9.195 9.245 916,198 +0.08(+0.86%)
Mar 09, 2021 9.209 9.273 9.084 9.166 720,019 -0.04(-0.39%)
Mar 08, 2021 9.023 9.223 8.944 9.202 697,863 +0.23(+2.59%)
Mar 05, 2021 8.994 9.041 8.708 8.969 778,955 -0.05(-0.52%)
Mar 04, 2021 9.252 9.280 8.912 9.016 824,829 -0.19(-2.10%)
Mar 03, 2021 9.152 9.295 9.080 9.209 760,006 +0.09(+0.94%)
Mar 02, 2021 8.980 9.209 8.937 9.123 1,082,555 +0.16(+1.84%)
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.