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 (%)
Jan 29, 2021 8.265 8.280 7.965 8.180 566,088 -0.09(-1.12%)
Jan 28, 2021 8.330 8.394 8.237 8.272 663,691 -0.06(-0.69%)
Jan 27, 2021 8.408 8.490 8.322 8.330 679,691 -0.11(-1.27%)
Jan 26, 2021 8.394 8.537 8.365 8.437 1,128,713 +0.06(+0.77%)
Jan 25, 2021 8.358 8.457 8.340 8.372 709,150 +0.01(+0.17%)
Jan 22, 2021 8.458 8.458 8.322 8.358 526,193 -0.11(-1.35%)
Jan 21, 2021 8.487 8.501 8.387 8.473 807,151 +0.01(+0.17%)
Jan 20, 2021 8.494 8.494 8.372 8.458 619,462 +0.01(+0.17%)
Jan 19, 2021 8.487 8.501 8.394 8.444 527,836 +0.01(+0.17%)
Jan 15, 2021 8.365 8.469 8.365 8.430 324,618 +0.01(+0.08%)
Jan 14, 2021 8.401 8.451 8.322 8.422 350,680 +0.08(+0.94%)
Jan 13, 2021 8.330 8.394 8.301 8.344 363,083 +0.03(+0.34%)
Jan 12, 2021 8.308 8.438 8.308 8.315 411,843 +0.00(+0.00%)
Jan 11, 2021 8.351 8.437 8.272 8.315 581,314 -0.12(-1.44%)
Jan 08, 2021 8.408 8.451 8.330 8.437 271,285 +0.04(+0.51%)
Jan 07, 2021 8.344 8.473 8.344 8.394 424,079 +0.11(+1.38%)
Jan 06, 2021 8.337 8.422 8.258 8.280 434,757 +0.01(+0.17%)
Jan 05, 2021 8.215 8.422 8.180 8.265 989,294 +0.15(+1.85%)
Jan 04, 2021 8.215 8.215 7.965 8.115 602,453 +0.00(+0.00%)
Dec 31, 2020 8.115 8.115 8.115 699,137 +0.01(+0.09%)
Dec 30, 2020 8.187 8.251 8.094 8.108 699,137 +0.01(+0.18%)
Dec 29, 2020 8.108 8.137 7.972 8.094 632,715 -0.01(-0.09%)
Dec 28, 2020 8.144 8.272 8.101 8.101 502,017 +0.02(+0.27%)
Dec 24, 2020 8.180 8.187 8.065 8.080 201,994 -0.06(-0.70%)
Dec 23, 2020 8.108 8.201 8.080 8.137 517,032 +0.03(+0.35%)
Dec 22, 2020 8.280 8.322 8.058 8.108 522,163 -0.18(-2.16%)
Dec 21, 2020 8.280 8.415 8.244 8.287 597,457 -0.06(-0.68%)
Dec 18, 2020 8.230 8.365 8.230 8.344 1,128,957 +0.02(+0.26%)
Dec 17, 2020 8.251 8.398 8.215 8.322 838,005 -0.01(-0.09%)
Dec 16, 2020 8.251 8.337 8.201 8.330 586,152 +0.09(+1.04%)
Dec 15, 2020 8.330 8.401 8.180 8.244 610,840 +0.01(+0.17%)
Dec 14, 2020 8.348 8.418 8.181 8.230 699,489 +0.08(+1.03%)
Dec 11, 2020 8.188 8.230 8.014 8.146 848,839 -0.08(-1.02%)
Dec 10, 2020 8.244 8.268 8.160 8.230 939,607 -0.03(-0.42%)
Dec 09, 2020 8.522 8.522 8.202 8.264 578,295 -0.13(-1.49%)
Dec 08, 2020 8.425 8.560 8.348 8.390 791,024 -0.07(-0.86%)
Dec 07, 2020 8.432 8.529 8.334 8.463 781,928 +0.07(+0.79%)
Dec 04, 2020 8.480 8.560 8.341 8.397 748,874 -0.01(-0.17%)
Dec 03, 2020 8.348 8.473 8.341 8.411 558,816 +0.06(+0.67%)
Dec 02, 2020 8.390 8.445 8.313 8.355 572,840 -0.08(-0.99%)
Dec 01, 2020 8.459 8.522 8.369 8.438 1,098,599 +0.09(+1.08%)
Nov 30, 2020 8.355 8.358 8.198 8.348 852,341 +0.00(+0.00%)
Nov 27, 2020 8.348 8.400 8.275 8.348 340,253 -0.01(-0.17%)
Nov 25, 2020 8.320 8.386 8.292 8.362 687,976 +0.06(+0.76%)
Nov 24, 2020 8.244 8.341 8.202 8.299 991,718 +0.15(+1.88%)
Nov 23, 2020 7.972 8.174 7.934 8.146 828,593 +0.27(+3.40%)
Nov 20, 2020 7.833 7.909 7.826 7.878 552,104 +0.03(+0.40%)
Nov 19, 2020 7.770 7.909 7.742 7.847 506,015 +0.02(+0.27%)
Nov 18, 2020 7.861 8.007 7.812 7.826 679,519 +0.01(+0.18%)
Nov 17, 2020 7.756 7.937 7.742 7.812 843,690 -0.04(-0.49%)
Nov 16, 2020 7.819 7.895 7.787 7.850 665,322 +0.23(+3.06%)
Nov 13, 2020 7.589 7.694 7.580 7.617 578,532 +0.08(+1.11%)
Nov 12, 2020 7.575 7.714 7.467 7.533 376,134 -0.14(-1.81%)
Nov 11, 2020 7.624 7.791 7.568 7.673 464,170 +0.06(+0.82%)
Nov 10, 2020 7.269 7.680 7.248 7.610 701,865 +0.37(+5.10%)
Nov 09, 2020 7.432 7.645 7.137 7.241 1,519,400 +0.00(+0.00%)
Nov 06, 2020 7.241 7.297 7.084 7.241 873,399 +0.01(+0.10%)
Nov 05, 2020 6.614 7.255 6.614 7.234 1,491,769 +0.64(+9.71%)
Nov 04, 2020 6.336 6.635 6.336 6.593 416,831 +0.01(+0.11%)
Nov 03, 2020 6.559 6.600 6.496 6.586 358,203 +0.08(+1.28%)
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.