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

New Mountain Finance Corp (NQ: NMFC )

12.62 -0.02 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2020 8.135 8.135 8.135 697,466 +0.01(+0.09%)
Dec 30, 2020 8.206 8.271 8.113 8.128 697,466 +0.01(+0.18%)
Dec 29, 2020 8.128 8.156 7.992 8.113 631,203 -0.01(-0.09%)
Dec 28, 2020 8.163 8.292 8.120 8.120 500,817 +0.02(+0.27%)
Dec 24, 2020 8.199 8.206 8.085 8.099 201,511 -0.06(-0.70%)
Dec 23, 2020 8.128 8.221 8.099 8.156 515,797 +0.03(+0.35%)
Dec 22, 2020 8.299 8.342 8.077 8.128 520,915 -0.18(-2.16%)
Dec 21, 2020 8.299 8.436 8.264 8.307 596,029 -0.06(-0.68%)
Dec 18, 2020 8.249 8.385 8.249 8.364 1,126,259 +0.02(+0.26%)
Dec 17, 2020 8.271 8.418 8.235 8.342 836,002 -0.01(-0.09%)
Dec 16, 2020 8.271 8.357 8.221 8.350 584,751 +0.09(+1.04%)
Dec 15, 2020 8.350 8.421 8.199 8.264 609,381 +0.01(+0.17%)
Dec 14, 2020 8.368 8.438 8.200 8.249 697,818 +0.08(+1.03%)
Dec 11, 2020 8.207 8.249 8.033 8.166 846,811 -0.08(-1.02%)
Dec 10, 2020 8.263 8.288 8.180 8.249 937,362 -0.03(-0.42%)
Dec 09, 2020 8.542 8.542 8.221 8.284 576,913 -0.13(-1.49%)
Dec 08, 2020 8.445 8.581 8.368 8.410 789,134 -0.07(-0.86%)
Dec 07, 2020 8.452 8.549 8.354 8.483 780,060 +0.07(+0.79%)
Dec 04, 2020 8.501 8.581 8.361 8.417 747,085 -0.01(-0.17%)
Dec 03, 2020 8.368 8.494 8.361 8.431 557,481 +0.06(+0.67%)
Dec 02, 2020 8.410 8.466 8.333 8.375 571,471 -0.08(-0.99%)
Dec 01, 2020 8.480 8.542 8.389 8.459 1,095,974 +0.09(+1.08%)
Nov 30, 2020 8.375 8.378 8.218 8.368 850,304 +0.00(+0.00%)
Nov 27, 2020 8.368 8.420 8.295 8.368 339,440 -0.01(-0.17%)
Nov 25, 2020 8.340 8.406 8.312 8.382 686,332 +0.06(+0.76%)
Nov 24, 2020 8.263 8.361 8.221 8.319 989,348 +0.15(+1.88%)
Nov 23, 2020 7.991 8.193 7.953 8.166 826,613 +0.27(+3.40%)
Nov 20, 2020 7.852 7.928 7.845 7.897 550,785 +0.03(+0.40%)
Nov 19, 2020 7.789 7.928 7.761 7.865 504,806 +0.02(+0.27%)
Nov 18, 2020 7.879 8.026 7.831 7.845 677,895 +0.01(+0.18%)
Nov 17, 2020 7.775 7.956 7.761 7.831 841,674 -0.04(-0.49%)
Nov 16, 2020 7.838 7.914 7.806 7.869 663,732 +0.23(+3.06%)
Nov 13, 2020 7.607 7.712 7.598 7.635 577,149 +0.08(+1.11%)
Nov 12, 2020 7.593 7.733 7.485 7.551 375,236 -0.14(-1.81%)
Nov 11, 2020 7.642 7.810 7.586 7.691 463,060 +0.06(+0.82%)
Nov 10, 2020 7.286 7.698 7.265 7.628 700,188 +0.37(+5.10%)
Nov 09, 2020 7.450 7.663 7.154 7.258 1,515,770 +0.00(+0.00%)
Nov 06, 2020 7.258 7.314 7.101 7.258 871,312 +0.01(+0.10%)
Nov 05, 2020 6.630 7.272 6.630 7.251 1,488,205 +0.64(+9.71%)
Nov 04, 2020 6.351 6.651 6.351 6.609 415,835 +0.01(+0.11%)
Nov 03, 2020 6.574 6.616 6.512 6.602 357,347 +0.08(+1.28%)
Nov 02, 2020 6.365 6.581 6.355 6.519 472,693 +0.19(+3.03%)
Oct 30, 2020 6.295 6.388 6.253 6.327 960,005 -0.05(-0.82%)
Oct 29, 2020 6.358 6.428 6.242 6.379 1,201,477 -0.03(-0.54%)
Oct 28, 2020 6.484 6.539 6.330 6.414 1,026,102 -0.18(-2.75%)
Oct 27, 2020 6.588 6.658 6.560 6.595 349,794 +0.03(+0.42%)
Oct 26, 2020 6.567 6.597 6.491 6.567 443,797 -0.08(-1.26%)
Oct 23, 2020 6.560 6.693 6.560 6.651 611,681 +0.04(+0.63%)
Oct 22, 2020 6.574 6.634 6.539 6.609 369,037 +0.01(+0.21%)
Oct 21, 2020 6.602 6.679 6.532 6.595 380,656 -0.01(-0.11%)
Oct 20, 2020 6.651 6.651 6.553 6.602 345,208 +0.02(+0.26%)
Oct 19, 2020 6.749 6.777 6.581 6.585 459,094 -0.16(-2.33%)
Oct 16, 2020 6.749 6.804 6.630 6.742 448,337 +0.01(+0.10%)
Oct 15, 2020 6.735 6.826 6.707 6.735 481,415 -0.08(-1.23%)
Oct 14, 2020 6.805 6.881 6.756 6.819 575,543 +0.05(+0.72%)
Oct 13, 2020 6.770 6.826 6.745 6.770 434,869 -0.03(-0.41%)
Oct 12, 2020 6.930 6.930 6.756 6.798 578,081 -0.07(-1.02%)
Oct 09, 2020 6.902 6.923 6.833 6.867 372,826 -0.01(-0.20%)
Oct 08, 2020 6.805 6.909 6.735 6.881 510,466 +0.08(+1.13%)
Oct 07, 2020 6.867 6.909 6.693 6.805 344,471 -0.01(-0.20%)
Oct 06, 2020 6.916 6.972 6.805 6.819 319,690 -0.08(-1.11%)
Oct 05, 2020 6.951 7.014 6.881 6.895 339,405 -0.01(-0.20%)
Oct 02, 2020 6.728 6.934 6.728 6.909 501,782 +0.06(+0.92%)
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.