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

New Mountain Finance Corp (NQ: NMFC )

12.57 -0.05 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Jun 30, 2021 9.566 9.932 9.506 9.843 3,449,635 +0.33(+3.46%)
Jun 29, 2021 9.618 9.656 9.491 9.514 337,768 -0.07(-0.70%)
Jun 28, 2021 9.618 9.663 9.551 9.581 674,872 -0.03(-0.31%)
Jun 25, 2021 9.715 9.730 9.603 9.611 404,178 -0.10(-1.00%)
Jun 24, 2021 9.715 9.775 9.671 9.708 232,069 +0.04(+0.39%)
Jun 23, 2021 9.626 9.715 9.611 9.671 488,554 +0.05(+0.54%)
Jun 22, 2021 9.805 9.813 9.588 9.618 889,752 -0.18(-1.83%)
Jun 21, 2021 9.611 9.798 9.596 9.798 553,161 +0.22(+2.34%)
Jun 18, 2021 9.693 9.768 9.517 9.573 925,139 -0.16(-1.61%)
Jun 17, 2021 9.872 9.902 9.626 9.730 702,722 -0.15(-1.51%)
Jun 16, 2021 9.738 9.918 9.738 9.880 795,386 +0.10(+1.07%)
Jun 15, 2021 9.957 9.957 9.730 9.775 612,546 -0.10(-0.98%)
Jun 14, 2021 9.865 9.938 9.836 9.872 739,693 +0.01(+0.07%)
Jun 11, 2021 9.989 9.989 9.755 9.865 572,678 +0.10(+1.05%)
Jun 10, 2021 10.05 10.05 9.726 9.763 832,594 -0.23(-2.34%)
Jun 09, 2021 9.916 10.02 9.872 9.997 369,670 +0.08(+0.81%)
Jun 08, 2021 9.850 9.938 9.829 9.916 323,409 +0.07(+0.74%)
Jun 07, 2021 9.785 9.887 9.748 9.843 616,647 +0.10(+0.97%)
Jun 04, 2021 9.755 9.770 9.704 9.748 514,872 +0.04(+0.38%)
Jun 03, 2021 9.755 9.785 9.675 9.712 355,316 -0.04(-0.37%)
Jun 02, 2021 9.748 9.785 9.690 9.748 409,236 +0.04(+0.38%)
Jun 01, 2021 9.777 9.777 9.653 9.712 535,894 +0.01(+0.08%)
May 28, 2021 9.697 9.704 9.620 9.704 293,384 +0.02(+0.23%)
May 27, 2021 9.624 9.697 9.536 9.682 679,183 +0.10(+0.99%)
May 26, 2021 9.514 9.613 9.500 9.587 265,656 +0.09(+0.92%)
May 25, 2021 9.639 9.664 9.492 9.500 206,116 -0.11(-1.14%)
May 24, 2021 9.609 9.628 9.529 9.609 283,313 +0.00(+0.00%)
May 21, 2021 9.587 9.631 9.522 9.609 359,913 -0.01(-0.08%)
May 20, 2021 9.646 9.653 9.566 9.617 281,552 +0.04(+0.38%)
May 19, 2021 9.551 9.602 9.430 9.580 444,909 +0.01(+0.15%)
May 18, 2021 9.514 9.653 9.492 9.566 315,743 +0.07(+0.77%)
May 17, 2021 9.456 9.566 9.404 9.492 283,168 +0.04(+0.46%)
May 14, 2021 9.427 9.522 9.397 9.449 400,765 +0.10(+1.02%)
May 13, 2021 9.207 9.419 9.207 9.354 476,655 +0.18(+1.99%)
May 12, 2021 9.397 9.463 9.142 9.171 1,348,395 -0.23(-2.41%)
May 11, 2021 9.412 9.561 9.383 9.397 715,592 -0.09(-0.92%)
May 10, 2021 9.573 9.653 9.485 9.485 487,310 -0.09(-0.99%)
May 07, 2021 9.536 9.584 9.419 9.580 486,993 +0.07(+0.77%)
May 06, 2021 9.390 9.551 9.354 9.507 1,261,965 +0.18(+1.88%)
May 05, 2021 9.368 9.376 9.244 9.332 762,105 -0.02(-0.23%)
May 04, 2021 9.500 9.522 9.281 9.354 881,399 -0.15(-1.54%)
May 03, 2021 9.617 9.646 9.485 9.500 503,119 -0.11(-1.14%)
Apr 30, 2021 9.631 9.668 9.566 9.609 466,781 -0.03(-0.30%)
Apr 29, 2021 9.646 9.682 9.569 9.639 1,119,527 +0.02(+0.23%)
Apr 28, 2021 9.602 9.639 9.558 9.617 293,880 +0.03(+0.30%)
Apr 27, 2021 9.580 9.624 9.551 9.587 376,488 +0.00(+0.00%)
Apr 26, 2021 9.551 9.602 9.507 9.587 362,770 +0.04(+0.38%)
Apr 23, 2021 9.573 9.573 9.492 9.551 394,116 +0.07(+0.77%)
Apr 22, 2021 9.544 9.551 9.478 9.478 294,478 -0.07(-0.69%)
Apr 21, 2021 9.463 9.573 9.441 9.544 262,458 +0.07(+0.73%)
Apr 20, 2021 9.500 9.535 9.470 9.474 419,026 -0.04(-0.42%)
Apr 19, 2021 9.492 9.544 9.485 9.514 435,174 +0.02(+0.23%)
Apr 16, 2021 9.456 9.536 9.449 9.492 430,107 +0.04(+0.46%)
Apr 15, 2021 9.397 9.507 9.390 9.449 285,722 +0.05(+0.54%)
Apr 14, 2021 9.500 9.536 9.376 9.397 329,533 -0.07(-0.70%)
Apr 13, 2021 9.463 9.529 9.376 9.463 457,233 -0.02(-0.23%)
Apr 12, 2021 9.470 9.566 9.441 9.485 440,310 +0.04(+0.46%)
Apr 09, 2021 9.427 9.467 9.368 9.441 319,809 +0.04(+0.47%)
Apr 08, 2021 9.412 9.427 9.339 9.397 248,911 +0.00(+0.00%)
Apr 07, 2021 9.354 9.478 9.299 9.397 527,572 +0.07(+0.74%)
Apr 06, 2021 9.288 9.332 9.281 9.328 556,500 +0.03(+0.27%)
Apr 05, 2021 9.368 9.397 9.288 9.302 374,106 -0.03(-0.31%)
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.