Skip to main content

New Mountain Finance Corp (NQ: NMFC )

13.02 +0.04 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 13.00 13.04 12.95 13.02 305,458 +0.04(+0.31%)
Jan 26, 2023 12.89 12.99 12.88 12.98 369,205 +0.08(+0.62%)
Jan 25, 2023 12.85 12.92 12.79 12.90 191,010 +0.04(+0.31%)
Jan 24, 2023 12.85 12.99 12.83 12.86 380,493 -0.03(-0.23%)
Jan 23, 2023 12.88 12.93 12.84 12.89 330,521 +0.05(+0.39%)
Jan 20, 2023 12.73 12.85 12.68 12.84 147,906 +0.13(+1.02%)
Jan 19, 2023 12.79 12.84 12.70 12.71 144,231 -0.09(-0.70%)
Jan 18, 2023 12.93 12.97 12.76 12.80 160,150 -0.06(-0.47%)
Jan 17, 2023 12.85 12.96 12.85 12.86 201,308 +0.05(+0.39%)
Jan 13, 2023 12.78 12.89 12.74 12.81 180,402 -0.08(-0.62%)
Jan 12, 2023 12.82 12.92 12.82 12.89 264,914 +0.08(+0.62%)
Jan 11, 2023 12.74 12.82 12.74 12.81 294,436 +0.11(+0.87%)
Jan 10, 2023 12.73 12.77 12.62 12.70 176,789 +0.04(+0.32%)
Jan 09, 2023 12.60 12.71 12.60 12.66 185,966 +0.09(+0.72%)
Jan 06, 2023 12.64 12.66 12.53 12.57 263,363 +0.06(+0.48%)
Jan 05, 2023 12.67 12.67 12.50 12.51 210,080 -0.16(-1.26%)
Jan 04, 2023 12.54 12.67 12.50 12.67 264,597 +0.17(+1.36%)
Jan 03, 2023 12.43 12.52 12.35 12.50 467,946 +0.13(+1.05%)
Dec 30, 2022 12.51 12.56 12.27 12.37 498,454 -0.09(-0.72%)
Dec 29, 2022 12.25 12.47 12.23 12.46 398,435 +0.34(+2.81%)
Dec 28, 2022 12.14 12.33 12.09 12.12 360,623 -0.07(-0.57%)
Dec 27, 2022 12.40 12.40 12.08 12.19 362,356 -0.15(-1.22%)
Dec 23, 2022 12.13 12.36 12.13 12.34 237,118 +0.22(+1.82%)
Dec 22, 2022 12.04 12.14 11.95 12.12 235,994 -0.01(-0.08%)
Dec 21, 2022 12.19 12.36 12.10 12.13 429,659 +0.05(+0.41%)
Dec 20, 2022 12.02 12.11 11.97 12.08 283,000 +0.06(+0.50%)
Dec 19, 2022 12.01 12.08 11.96 12.02 425,613 +0.03(+0.25%)
Dec 16, 2022 12.03 12.11 11.89 11.99 1,488,013 -0.19(-1.56%)
Dec 15, 2022 12.32 12.34 12.15 12.18 481,134 -0.17(-1.38%)
Dec 14, 2022 12.43 12.45 12.30 12.35 505,126 -0.09(-0.71%)
Dec 13, 2022 12.56 12.61 12.40 12.44 559,311 +0.08(+0.63%)
Dec 12, 2022 12.33 12.39 12.23 12.36 415,853 +0.01(+0.12%)
Dec 09, 2022 12.28 12.40 12.25 12.35 239,461 +0.01(+0.08%)
Dec 08, 2022 12.33 12.41 12.32 12.34 285,973 -0.00(-0.04%)
Dec 07, 2022 12.18 12.40 12.15 12.34 375,457 +0.12(+0.96%)
Dec 06, 2022 12.38 12.41 12.11 12.22 727,322 -0.16(-1.26%)
Dec 05, 2022 12.29 12.39 12.18 12.38 589,122 +0.10(+0.79%)
Dec 02, 2022 12.28 12.35 12.17 12.28 236,880 -0.11(-0.87%)
Dec 01, 2022 12.47 12.51 12.38 12.39 245,452 -0.06(-0.47%)
Nov 30, 2022 12.29 12.47 12.12 12.45 502,947 +0.15(+1.19%)
Nov 29, 2022 12.23 12.30 12.19 12.30 450,637 +0.05(+0.40%)
Nov 28, 2022 12.43 12.45 12.22 12.25 229,465 -0.21(-1.72%)
Nov 25, 2022 12.47 12.52 12.39 12.47 99,971 +0.04(+0.31%)
Nov 23, 2022 12.46 12.51 12.36 12.43 229,831 -0.05(-0.39%)
Nov 22, 2022 12.38 12.55 12.36 12.48 314,132 +0.10(+0.79%)
Nov 21, 2022 12.35 12.41 12.22 12.38 415,274 +0.01(+0.08%)
Nov 18, 2022 12.41 12.46 12.29 12.37 290,884 -0.02(-0.16%)
Nov 17, 2022 12.23 12.39 12.16 12.39 184,882 +0.06(+0.47%)
Nov 16, 2022 12.30 12.41 12.26 12.33 255,703 -0.04(-0.32%)
Nov 15, 2022 12.27 12.39 12.27 12.37 423,634 +0.13(+1.03%)
Nov 14, 2022 12.28 12.43 12.23 12.24 619,611 -0.01(-0.08%)
Nov 11, 2022 12.28 12.35 12.18 12.25 323,368 +0.02(+0.16%)
Nov 10, 2022 12.03 12.53 12.03 12.23 742,011 +0.38(+3.21%)
Nov 09, 2022 11.99 12.29 11.84 11.85 461,534 -0.25(-2.09%)
Nov 08, 2022 12.21 12.21 11.99 12.11 287,298 -0.11(-0.88%)
Nov 07, 2022 12.10 12.21 12.05 12.21 434,241 +0.19(+1.54%)
Nov 04, 2022 12.01 12.20 11.88 12.03 283,389 +0.10(+0.82%)
Nov 03, 2022 11.77 11.96 11.74 11.93 370,075 +0.04(+0.33%)
Nov 02, 2022 11.93 12.04 11.78 11.89 357,345 -0.04(-0.33%)
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.