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

New Mountain Finance Corp (NQ: NMFC )

12.64 +0.00 (+0.04%)
Streaming Delayed Price Updated: 12:14 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 (%)
Jul 30, 2021 10.08 10.11 9.971 10.01 426,416 -0.04(-0.45%)
Jul 29, 2021 10.19 10.20 10.05 10.05 345,649 -0.04(-0.44%)
Jul 28, 2021 10.10 10.14 10.02 10.10 454,149 +0.02(+0.22%)
Jul 27, 2021 10.11 10.11 10.03 10.08 375,476 -0.06(-0.59%)
Jul 26, 2021 10.04 10.15 10.02 10.14 270,200 +0.09(+0.89%)
Jul 23, 2021 10.15 10.17 10.04 10.05 353,751 -0.04(-0.37%)
Jul 22, 2021 10.11 10.11 10.01 10.08 268,930 -0.04(-0.44%)
Jul 21, 2021 9.967 10.18 9.967 10.13 306,672 +0.08(+0.82%)
Jul 20, 2021 10.08 10.12 9.855 10.05 327,798 +0.17(+1.75%)
Jul 19, 2021 9.889 9.896 9.712 9.874 633,044 -0.09(-0.90%)
Jul 16, 2021 9.993 10.08 9.963 9.963 364,570 +0.00(+0.00%)
Jul 15, 2021 10.10 10.17 9.945 9.963 603,023 -0.14(-1.41%)
Jul 14, 2021 10.23 10.25 10.05 10.11 355,626 -0.06(-0.59%)
Jul 13, 2021 10.23 10.23 10.11 10.17 364,484 -0.06(-0.59%)
Jul 12, 2021 10.08 10.25 9.971 10.23 565,025 +0.15(+1.49%)
Jul 09, 2021 9.904 10.10 9.874 10.08 527,895 +0.20(+2.05%)
Jul 08, 2021 9.911 9.941 9.701 9.874 440,000 -0.09(-0.90%)
Jul 07, 2021 10.03 10.04 9.874 9.963 460,383 -0.09(-0.89%)
Jul 06, 2021 10.15 10.18 9.978 10.05 621,985 -0.07(-0.67%)
Jul 02, 2021 10.07 10.13 9.963 10.12 823,774 +0.16(+1.66%)
Jul 01, 2021 9.926 9.986 9.814 9.956 994,822 +0.09(+0.91%)
Jun 30, 2021 9.589 9.956 9.529 9.866 3,441,391 +0.33(+3.46%)
Jun 29, 2021 9.641 9.679 9.514 9.536 336,961 -0.07(-0.70%)
Jun 28, 2021 9.641 9.686 9.574 9.604 673,260 -0.03(-0.31%)
Jun 25, 2021 9.739 9.754 9.626 9.634 403,212 -0.10(-1.00%)
Jun 24, 2021 9.739 9.799 9.694 9.731 231,515 +0.04(+0.39%)
Jun 23, 2021 9.649 9.739 9.634 9.694 487,386 +0.05(+0.54%)
Jun 22, 2021 9.829 9.836 9.611 9.641 887,626 -0.18(-1.83%)
Jun 21, 2021 9.634 9.821 9.619 9.821 551,840 +0.22(+2.34%)
Jun 18, 2021 9.716 9.791 9.540 9.596 922,928 -0.16(-1.61%)
Jun 17, 2021 9.896 9.926 9.649 9.754 701,042 -0.15(-1.51%)
Jun 16, 2021 9.761 9.942 9.761 9.904 793,485 +0.10(+1.07%)
Jun 15, 2021 9.981 9.981 9.754 9.799 611,083 -0.10(-0.98%)
Jun 14, 2021 9.889 9.962 9.859 9.896 737,926 +0.01(+0.07%)
Jun 11, 2021 10.01 10.01 9.779 9.889 571,310 +0.10(+1.05%)
Jun 10, 2021 10.07 10.07 9.750 9.786 830,604 -0.23(-2.34%)
Jun 09, 2021 9.940 10.04 9.896 10.02 368,786 +0.08(+0.81%)
Jun 08, 2021 9.874 9.962 9.852 9.940 322,636 +0.07(+0.74%)
Jun 07, 2021 9.808 9.911 9.772 9.867 615,173 +0.10(+0.97%)
Jun 04, 2021 9.779 9.794 9.728 9.772 513,641 +0.04(+0.38%)
Jun 03, 2021 9.779 9.808 9.698 9.735 354,467 -0.04(-0.37%)
Jun 02, 2021 9.772 9.808 9.713 9.772 408,258 +0.04(+0.38%)
Jun 01, 2021 9.801 9.801 9.676 9.735 534,613 +0.01(+0.08%)
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%)
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.