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

New Mountain Finance Corp (NQ: NMFC )

12.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 8.270 8.284 7.970 8.184 565,763 -0.09(-1.12%)
Jan 28, 2021 8.334 8.399 8.241 8.277 663,309 -0.06(-0.69%)
Jan 27, 2021 8.413 8.495 8.327 8.334 679,300 -0.11(-1.27%)
Jan 26, 2021 8.399 8.542 8.370 8.442 1,128,065 +0.06(+0.77%)
Jan 25, 2021 8.363 8.462 8.345 8.377 708,743 +0.01(+0.17%)
Jan 22, 2021 8.463 8.463 8.327 8.363 525,891 -0.11(-1.35%)
Jan 21, 2021 8.492 8.506 8.392 8.477 806,688 +0.01(+0.17%)
Jan 20, 2021 8.499 8.499 8.377 8.463 619,106 +0.01(+0.17%)
Jan 19, 2021 8.492 8.506 8.399 8.449 527,533 +0.01(+0.17%)
Jan 15, 2021 8.370 8.474 8.370 8.434 324,432 +0.01(+0.08%)
Jan 14, 2021 8.406 8.456 8.327 8.427 350,479 +0.08(+0.94%)
Jan 13, 2021 8.334 8.399 8.306 8.349 362,874 +0.03(+0.34%)
Jan 12, 2021 8.313 8.443 8.312 8.320 411,606 +0.00(+0.00%)
Jan 11, 2021 8.356 8.442 8.277 8.320 580,980 -0.12(-1.44%)
Jan 08, 2021 8.413 8.456 8.334 8.442 271,129 +0.04(+0.51%)
Jan 07, 2021 8.349 8.477 8.349 8.399 423,835 +0.11(+1.38%)
Jan 06, 2021 8.342 8.427 8.263 8.284 434,507 +0.01(+0.17%)
Jan 05, 2021 8.220 8.427 8.184 8.270 988,725 +0.15(+1.85%)
Jan 04, 2021 8.220 8.220 7.970 8.120 602,107 +0.00(+0.00%)
Dec 31, 2020 8.120 8.120 8.120 698,735 +0.01(+0.09%)
Dec 30, 2020 8.191 8.256 8.099 8.113 698,735 +0.01(+0.18%)
Dec 29, 2020 8.113 8.141 7.977 8.099 632,352 -0.01(-0.09%)
Dec 28, 2020 8.149 8.277 8.106 8.106 501,728 +0.02(+0.27%)
Dec 24, 2020 8.184 8.191 8.070 8.084 201,878 -0.06(-0.70%)
Dec 23, 2020 8.113 8.206 8.084 8.141 516,736 +0.03(+0.35%)
Dec 22, 2020 8.284 8.327 8.063 8.113 521,863 -0.18(-2.16%)
Dec 21, 2020 8.284 8.420 8.249 8.292 597,113 -0.06(-0.69%)
Dec 18, 2020 8.234 8.370 8.234 8.349 1,128,308 +0.02(+0.26%)
Dec 17, 2020 8.256 8.403 8.220 8.327 837,524 -0.01(-0.09%)
Dec 16, 2020 8.256 8.342 8.206 8.334 585,815 +0.09(+1.04%)
Dec 15, 2020 8.334 8.406 8.184 8.249 610,489 +0.01(+0.17%)
Dec 14, 2020 8.353 8.422 8.186 8.234 699,087 +0.08(+1.03%)
Dec 11, 2020 8.193 8.234 8.018 8.151 848,351 -0.08(-1.02%)
Dec 10, 2020 8.248 8.273 8.165 8.234 939,068 -0.03(-0.42%)
Dec 09, 2020 8.527 8.527 8.206 8.269 577,963 -0.13(-1.49%)
Dec 08, 2020 8.429 8.565 8.353 8.395 790,570 -0.07(-0.86%)
Dec 07, 2020 8.436 8.534 8.339 8.468 781,480 +0.07(+0.79%)
Dec 04, 2020 8.485 8.565 8.346 8.402 748,444 -0.01(-0.17%)
Dec 03, 2020 8.353 8.478 8.346 8.415 558,495 +0.06(+0.67%)
Dec 02, 2020 8.395 8.450 8.318 8.360 572,511 -0.08(-0.99%)
Dec 01, 2020 8.464 8.527 8.374 8.443 1,097,968 +0.09(+1.08%)
Nov 30, 2020 8.360 8.363 8.203 8.353 851,851 +0.00(+0.00%)
Nov 27, 2020 8.353 8.405 8.280 8.353 340,058 -0.01(-0.17%)
Nov 25, 2020 8.325 8.391 8.297 8.367 687,581 +0.06(+0.75%)
Nov 24, 2020 8.248 8.346 8.206 8.304 991,149 +0.15(+1.88%)
Nov 23, 2020 7.977 8.179 7.938 8.151 828,117 +0.27(+3.40%)
Nov 20, 2020 7.837 7.914 7.830 7.883 551,787 +0.03(+0.40%)
Nov 19, 2020 7.775 7.914 7.747 7.851 505,725 +0.02(+0.27%)
Nov 18, 2020 7.865 8.011 7.816 7.830 679,129 +0.01(+0.18%)
Nov 17, 2020 7.761 7.942 7.747 7.816 843,205 -0.04(-0.49%)
Nov 16, 2020 7.823 7.900 7.792 7.855 664,940 +0.23(+3.06%)
Nov 13, 2020 7.593 7.698 7.584 7.621 578,199 +0.08(+1.11%)
Nov 12, 2020 7.580 7.719 7.472 7.538 375,918 -0.14(-1.81%)
Nov 11, 2020 7.628 7.795 7.573 7.677 463,903 +0.06(+0.82%)
Nov 10, 2020 7.273 7.684 7.252 7.614 701,462 +0.37(+5.10%)
Nov 09, 2020 7.437 7.649 7.141 7.245 1,518,528 +0.00(+0.00%)
Nov 06, 2020 7.245 7.301 7.088 7.245 872,898 +0.01(+0.10%)
Nov 05, 2020 6.618 7.259 6.618 7.238 1,490,913 +0.64(+9.71%)
Nov 04, 2020 6.339 6.639 6.339 6.597 416,592 +0.01(+0.11%)
Nov 03, 2020 6.562 6.604 6.500 6.590 357,997 +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.