Skip to main content

New Mountain Finance Corp (NQ: NMFC )

12.66 +0.07 (+0.60%)
Streaming Delayed Price Updated: 3:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 10.31 10.39 249,444 +0.09(+0.91%)
Jan 28, 2022 10.21 10.31 10.14 10.30 230,058 +0.07(+0.69%)
Jan 27, 2022 10.33 10.38 10.21 10.23 488,411 -0.05(-0.46%)
Jan 26, 2022 10.35 10.44 10.21 10.28 292,576 -0.04(-0.38%)
Jan 25, 2022 10.07 10.36 10.01 10.32 385,872 +0.20(+2.01%)
Jan 24, 2022 10.14 10.16 9.785 10.11 780,253 -0.03(-0.31%)
Jan 21, 2022 10.20 10.24 10.08 10.14 594,861 -0.09(-0.84%)
Jan 20, 2022 10.40 10.42 10.22 10.23 258,314 -0.14(-1.36%)
Jan 19, 2022 10.45 10.48 10.36 10.37 312,430 -0.05(-0.45%)
Jan 18, 2022 10.39 10.54 10.38 10.42 258,955 +0.00(+0.00%)
Jan 14, 2022 10.42 0 -0.08(-0.74%)
Jan 13, 2022 10.76 10.76 10.49 10.50 356,012 -0.16(-1.47%)
Jan 12, 2022 10.67 10.71 10.61 10.65 322,929 +0.01(+0.07%)
Jan 11, 2022 10.63 10.67 10.57 10.64 396,139 +0.02(+0.22%)
Jan 10, 2022 10.69 10.71 10.60 10.62 210,721 -0.06(-0.59%)
Jan 07, 2022 10.66 10.71 10.64 10.68 317,349 +0.05(+0.51%)
Jan 06, 2022 10.65 10.70 10.61 10.63 347,943 +0.00(+0.00%)
Jan 05, 2022 10.70 10.73 10.61 10.63 492,629 -0.09(-0.80%)
Jan 04, 2022 10.80 10.82 10.67 10.71 352,429 +0.02(+0.15%)
Jan 03, 2022 10.71 10.72 10.64 10.70 319,306 -0.01(-0.07%)
Dec 31, 2021 10.67 10.73 10.64 10.71 259,562 +0.02(+0.22%)
Dec 30, 2021 10.80 10.80 10.67 10.68 473,391 -0.02(-0.22%)
Dec 29, 2021 10.71 10.82 10.70 10.71 347,714 -0.01(-0.07%)
Dec 28, 2021 10.71 10.84 10.67 10.71 589,749 +0.02(+0.15%)
Dec 27, 2021 10.66 10.71 10.58 10.70 332,614 +0.09(+0.81%)
Dec 23, 2021 10.59 10.66 10.53 10.61 335,108 +0.13(+1.27%)
Dec 22, 2021 10.40 10.54 10.39 10.48 248,677 +0.10(+0.98%)
Dec 21, 2021 10.36 10.51 10.34 10.38 501,652 +0.07(+0.68%)
Dec 20, 2021 10.19 10.33 10.13 10.31 491,118 +0.04(+0.38%)
Dec 17, 2021 10.32 10.36 10.14 10.27 1,549,772 -0.09(-0.83%)
Dec 16, 2021 10.39 10.46 10.25 10.36 489,522 -0.05(-0.45%)
Dec 15, 2021 10.43 10.53 10.29 10.40 352,478 +0.00(+0.00%)
Dec 14, 2021 10.45 10.52 10.39 10.40 344,841 -0.02(-0.22%)
Dec 13, 2021 10.51 10.51 10.40 10.43 337,595 -0.06(-0.58%)
Dec 10, 2021 10.54 10.56 10.46 10.49 286,241 +0.04(+0.37%)
Dec 09, 2021 10.49 10.49 10.36 10.45 226,529 -0.04(-0.36%)
Dec 08, 2021 10.50 10.56 10.46 10.49 229,342 -0.02(-0.15%)
Dec 07, 2021 10.51 10.59 10.47 10.50 256,871 +0.01(+0.07%)
Dec 06, 2021 10.39 10.54 10.38 10.49 281,316 +0.10(+0.96%)
Dec 03, 2021 10.42 10.43 10.33 10.39 235,973 -0.03(-0.29%)
Dec 02, 2021 10.36 10.48 10.35 10.43 254,499 +0.11(+1.04%)
Dec 01, 2021 10.39 10.45 10.32 10.32 284,318 +0.01(+0.07%)
Nov 30, 2021 10.34 10.35 10.23 10.31 403,409 -0.07(-0.66%)
Nov 29, 2021 10.41 10.43 10.33 10.38 216,420 +0.05(+0.44%)
Nov 26, 2021 10.32 10.50 10.20 10.33 234,901 -0.08(-0.73%)
Nov 24, 2021 10.41 10.46 10.34 10.41 273,505 +0.02(+0.22%)
Nov 23, 2021 10.47 10.51 10.39 10.39 267,729 -0.05(-0.44%)
Nov 22, 2021 10.47 10.49 10.43 10.43 205,590 +0.02(+0.15%)
Nov 19, 2021 10.50 10.54 10.39 10.42 260,901 -0.13(-1.23%)
Nov 18, 2021 10.49 10.56 10.52 10.55 264,654 +0.04(+0.36%)
Nov 17, 2021 10.55 10.55 10.47 10.51 178,155 -0.04(-0.36%)
Nov 16, 2021 10.64 10.66 10.48 10.55 182,866 +0.00(+0.00%)
Nov 15, 2021 10.65 10.65 10.52 10.55 210,952 -0.04(-0.36%)
Nov 12, 2021 10.60 10.63 10.55 10.59 163,919 -0.03(-0.29%)
Nov 11, 2021 10.56 10.65 10.56 10.62 200,237 +0.05(+0.43%)
Nov 10, 2021 10.62 10.57 212,816 -0.02(-0.14%)
Nov 09, 2021 10.66 10.66 10.58 10.59 309,939 -0.11(-1.00%)
Nov 08, 2021 10.68 10.75 10.65 10.69 673,578 +0.00(+0.00%)
Nov 05, 2021 10.60 10.72 10.54 10.69 366,044 +0.15(+1.38%)
Nov 04, 2021 10.62 10.66 10.34 10.55 510,718 -0.10(-0.93%)
Nov 03, 2021 10.76 10.76 10.64 10.65 398,759 -0.10(-0.92%)
Nov 02, 2021 10.70 10.76 10.68 10.75 271,283 +0.05(+0.43%)
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.