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 (%)
Sep 30, 2021 10.32 10.37 10.20 10.20 609,171 -0.06(-0.60%)
Sep 29, 2021 10.27 10.27 10.21 10.26 227,637 +0.03(+0.30%)
Sep 28, 2021 10.21 10.34 10.21 10.23 421,307 -0.02(-0.22%)
Sep 27, 2021 10.22 10.30 10.17 10.25 230,406 +0.05(+0.45%)
Sep 24, 2021 10.22 10.22 10.18 10.21 226,871 -0.02(-0.15%)
Sep 23, 2021 10.27 10.33 10.21 10.22 262,295 -0.05(-0.45%)
Sep 22, 2021 10.21 10.33 10.21 10.27 273,306 +0.10(+0.98%)
Sep 21, 2021 10.09 10.22 10.05 10.17 502,461 +0.23(+2.31%)
Sep 20, 2021 9.883 9.968 9.822 9.937 500,004 -0.03(-0.31%)
Sep 17, 2021 10.04 10.11 9.945 9.968 933,083 -0.11(-1.14%)
Sep 16, 2021 10.26 10.26 10.05 10.08 499,363 -0.19(-1.86%)
Sep 15, 2021 10.11 10.30 10.03 10.27 574,319 +0.15(+1.51%)
Sep 14, 2021 10.14 10.17 10.10 10.12 531,710 +0.02(+0.22%)
Sep 13, 2021 10.13 10.13 9.934 10.10 499,961 +0.04(+0.37%)
Sep 10, 2021 10.13 10.14 10.01 10.06 488,939 -0.01(-0.15%)
Sep 09, 2021 9.963 10.15 9.941 10.08 321,236 +0.13(+1.36%)
Sep 08, 2021 9.971 10.04 9.926 9.941 353,494 -0.01(-0.08%)
Sep 07, 2021 10.12 10.13 9.934 9.948 459,871 -0.17(-1.70%)
Sep 03, 2021 10.12 10.15 10.08 10.12 159,449 +0.00(+0.00%)
Sep 02, 2021 10.05 10.14 10.04 10.12 274,581 +0.04(+0.37%)
Sep 01, 2021 10.08 10.14 10.02 10.08 262,380 +0.07(+0.67%)
Aug 31, 2021 9.971 10.08 9.971 10.02 261,219 +0.02(+0.22%)
Aug 30, 2021 10.15 10.15 9.986 9.993 206,254 -0.11(-1.11%)
Aug 27, 2021 10.02 10.13 10.02 10.11 292,863 +0.08(+0.82%)
Aug 26, 2021 10.11 10.11 9.984 10.02 291,947 -0.08(-0.82%)
Aug 25, 2021 10.05 10.11 10.02 10.11 364,378 +0.05(+0.52%)
Aug 24, 2021 9.978 10.09 9.971 10.05 337,361 +0.13(+1.28%)
Aug 23, 2021 9.926 9.993 9.761 9.926 384,174 +0.04(+0.45%)
Aug 20, 2021 9.649 9.926 9.596 9.881 348,712 +0.27(+2.81%)
Aug 19, 2021 9.941 9.948 9.596 9.611 858,030 -0.38(-3.82%)
Aug 18, 2021 10.08 10.08 9.971 9.993 187,593 -0.07(-0.67%)
Aug 17, 2021 10.07 10.10 9.941 10.06 404,983 -0.04(-0.37%)
Aug 16, 2021 10.12 10.14 10.04 10.10 218,852 -0.04(-0.37%)
Aug 13, 2021 10.16 10.17 10.11 10.14 231,030 +0.01(+0.07%)
Aug 12, 2021 10.09 10.15 10.05 10.13 239,249 +0.02(+0.22%)
Aug 11, 2021 10.11 10.11 10.04 10.11 236,689 +0.07(+0.75%)
Aug 10, 2021 10.04 10.09 9.948 10.03 260,065 +0.01(+0.07%)
Aug 09, 2021 10.09 10.11 10.02 10.02 294,821 -0.05(-0.52%)
Aug 06, 2021 10.08 10.14 10.02 10.08 234,689 +0.02(+0.22%)
Aug 05, 2021 9.978 10.09 9.934 10.05 166,310 +0.14(+1.44%)
Aug 04, 2021 9.963 9.986 9.859 9.911 218,635 -0.09(-0.90%)
Aug 03, 2021 10.02 10.07 9.851 10.00 388,771 +0.00(+0.00%)
Aug 02, 2021 10.07 10.10 9.963 10.00 486,273 -0.01(-0.07%)
Jul 30, 2021 10.08 10.11 9.971 10.01 426,416 -0.04(-0.45%)
Jul 29, 2021 10.19 10.20 10.05 10.05 345,649 -0.04(-0.44%)
Jul 28, 2021 10.10 10.14 10.02 10.10 454,149 +0.02(+0.22%)
Jul 27, 2021 10.11 10.11 10.03 10.08 375,476 -0.06(-0.59%)
Jul 26, 2021 10.04 10.15 10.02 10.14 270,200 +0.09(+0.89%)
Jul 23, 2021 10.15 10.17 10.04 10.05 353,751 -0.04(-0.37%)
Jul 22, 2021 10.11 10.11 10.01 10.08 268,930 -0.04(-0.44%)
Jul 21, 2021 9.967 10.18 9.967 10.13 306,672 +0.08(+0.82%)
Jul 20, 2021 10.08 10.12 9.855 10.05 327,798 +0.17(+1.75%)
Jul 19, 2021 9.889 9.896 9.712 9.874 633,044 -0.09(-0.90%)
Jul 16, 2021 9.993 10.08 9.963 9.963 364,570 +0.00(+0.00%)
Jul 15, 2021 10.10 10.17 9.945 9.963 603,023 -0.14(-1.41%)
Jul 14, 2021 10.23 10.25 10.05 10.11 355,626 -0.06(-0.59%)
Jul 13, 2021 10.23 10.23 10.11 10.17 364,484 -0.06(-0.59%)
Jul 12, 2021 10.08 10.25 9.971 10.23 565,025 +0.15(+1.49%)
Jul 09, 2021 9.904 10.10 9.874 10.08 527,895 +0.20(+2.05%)
Jul 08, 2021 9.911 9.941 9.701 9.874 440,000 -0.09(-0.90%)
Jul 07, 2021 10.03 10.04 9.874 9.963 460,383 -0.09(-0.89%)
Jul 06, 2021 10.15 10.18 9.978 10.05 621,985 -0.07(-0.67%)
Jul 02, 2021 10.07 10.13 9.963 10.12 823,774 +0.16(+1.66%)
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.