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

New Mountain Finance Corp (NQ: NMFC )

12.72 +0.14 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2022 10.61 10.76 10.45 10.74 582,901 +0.13(+1.19%)
Nov 29, 2022 10.56 10.61 10.52 10.61 522,275 +0.04(+0.40%)
Nov 28, 2022 10.72 10.74 10.55 10.57 265,943 -0.19(-1.72%)
Nov 25, 2022 10.76 10.80 10.69 10.76 115,864 +0.03(+0.31%)
Nov 23, 2022 10.75 10.79 10.66 10.72 266,367 -0.04(-0.39%)
Nov 22, 2022 10.68 10.83 10.66 10.77 364,070 +0.08(+0.79%)
Nov 21, 2022 10.66 10.71 10.55 10.68 481,290 +0.01(+0.08%)
Nov 18, 2022 10.71 10.75 10.61 10.67 337,126 -0.02(-0.16%)
Nov 17, 2022 10.56 10.69 10.50 10.69 214,273 +0.05(+0.47%)
Nov 16, 2022 10.61 10.71 10.58 10.64 296,352 -0.03(-0.31%)
Nov 15, 2022 10.59 10.69 10.58 10.67 490,979 +0.11(+1.03%)
Nov 14, 2022 10.60 10.72 10.56 10.56 718,110 -0.01(-0.08%)
Nov 11, 2022 10.60 10.65 10.51 10.57 374,773 +0.02(+0.16%)
Nov 10, 2022 10.38 10.81 10.38 10.56 859,968 +0.33(+3.21%)
Nov 09, 2022 10.34 10.61 10.22 10.23 534,904 -0.22(-2.09%)
Nov 08, 2022 10.54 10.54 10.34 10.45 332,969 -0.09(-0.88%)
Nov 07, 2022 10.44 10.54 10.40 10.54 503,272 +0.16(+1.54%)
Nov 04, 2022 10.36 10.53 10.25 10.38 328,439 +0.08(+0.82%)
Nov 03, 2022 10.16 10.32 10.13 10.29 428,906 +0.03(+0.33%)
Nov 02, 2022 10.29 10.39 10.17 10.26 414,152 -0.03(-0.33%)
Nov 01, 2022 10.30 10.32 10.15 10.29 643,239 +0.08(+0.74%)
Oct 31, 2022 10.19 10.36 10.09 10.22 533,034 +0.05(+0.50%)
Oct 28, 2022 10.41 10.47 10.15 10.17 691,278 -0.24(-2.34%)
Oct 27, 2022 10.54 10.62 10.40 10.41 142,540 -0.02(-0.16%)
Oct 26, 2022 10.57 10.62 10.42 10.43 207,495 -0.08(-0.72%)
Oct 25, 2022 10.47 10.62 10.36 10.50 511,245 +0.05(+0.48%)
Oct 24, 2022 10.26 10.50 10.26 10.45 294,736 +0.20(+1.97%)
Oct 21, 2022 10.24 10.28 10.13 10.25 218,315 +0.03(+0.33%)
Oct 20, 2022 10.29 10.32 10.20 10.22 212,130 -0.03(-0.33%)
Oct 19, 2022 10.24 10.32 10.19 10.25 378,993 +0.00(+0.00%)
Oct 18, 2022 10.21 10.32 10.19 10.25 281,872 +0.18(+1.75%)
Oct 17, 2022 10.03 10.13 9.975 10.08 258,977 +0.16(+1.61%)
Oct 14, 2022 9.933 10.08 9.899 9.916 285,875 +0.00(+0.00%)
Oct 13, 2022 9.689 10.01 9.588 9.916 415,168 +0.13(+1.38%)
Oct 12, 2022 9.731 9.823 9.647 9.781 257,722 +0.05(+0.52%)
Oct 11, 2022 9.571 9.773 9.470 9.731 380,504 +0.14(+1.49%)
Oct 10, 2022 9.756 9.798 9.554 9.588 320,503 -0.19(-1.98%)
Oct 07, 2022 9.849 9.877 9.672 9.781 310,897 -0.14(-1.44%)
Oct 06, 2022 10.04 10.09 9.882 9.924 238,889 -0.13(-1.26%)
Oct 05, 2022 10.14 10.19 9.924 10.05 281,329 -0.21(-2.05%)
Oct 04, 2022 9.857 10.26 9.857 10.26 339,619 +0.50(+5.08%)
Oct 03, 2022 9.781 9.891 9.394 9.765 679,099 +0.07(+0.69%)
Sep 30, 2022 9.815 9.924 9.563 9.697 786,932 +0.23(+2.40%)
Sep 29, 2022 9.849 9.849 9.399 9.470 530,365 -0.50(-5.06%)
Sep 28, 2022 9.857 10.03 9.790 9.975 408,555 +0.14(+1.45%)
Sep 27, 2022 9.714 10.03 9.714 9.832 461,875 +0.16(+1.65%)
Sep 26, 2022 9.933 9.992 9.606 9.672 499,855 -0.34(-3.36%)
Sep 23, 2022 10.18 10.18 9.907 10.01 480,236 -0.25(-2.46%)
Sep 22, 2022 10.61 10.61 10.24 10.26 326,043 -0.33(-3.10%)
Sep 21, 2022 10.61 10.76 10.57 10.59 327,602 +0.00(+0.00%)
Sep 20, 2022 10.59 10.64 10.56 10.59 292,642 -0.06(-0.55%)
Sep 19, 2022 10.62 10.76 10.62 10.65 361,420 -0.08(-0.78%)
Sep 16, 2022 10.71 10.77 10.64 10.73 794,857 -0.03(-0.31%)
Sep 15, 2022 10.70 10.87 10.70 10.77 333,161 +0.04(+0.39%)
Sep 14, 2022 10.72 10.81 10.67 10.72 386,462 +0.01(+0.08%)
Sep 13, 2022 10.92 10.95 10.70 10.72 534,041 -0.30(-2.69%)
Sep 12, 2022 11.05 11.05 10.93 11.01 535,869 +0.02(+0.15%)
Sep 09, 2022 10.96 11.05 10.96 10.99 512,100 +0.14(+1.25%)
Sep 08, 2022 10.76 10.90 10.75 10.86 349,646 +0.11(+1.03%)
Sep 07, 2022 10.54 10.76 10.54 10.75 233,176 +0.12(+1.08%)
Sep 06, 2022 10.68 10.69 10.53 10.63 491,200 +0.01(+0.08%)
Sep 02, 2022 10.62 10.74 10.60 10.62 149,018 +0.02(+0.15%)
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.