Skip to main content

New Mountain Finance Corp (NQ: NMFC )

12.04 -0.00 (-0.04%)
Streaming Delayed Price Updated: 10:18 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 8.250 8.265 7.951 8.165 567,118 -0.09(-1.12%)
Jan 28, 2021 8.315 8.379 8.222 8.257 664,898 -0.06(-0.69%)
Jan 27, 2021 8.393 8.475 8.307 8.315 680,927 -0.11(-1.27%)
Jan 26, 2021 8.379 8.521 8.350 8.421 1,130,767 +0.06(+0.77%)
Jan 25, 2021 8.343 8.441 8.325 8.357 710,440 +0.01(+0.17%)
Jan 22, 2021 8.443 8.443 8.307 8.343 527,150 -0.11(-1.35%)
Jan 21, 2021 8.471 8.486 8.372 8.457 808,620 +0.01(+0.17%)
Jan 20, 2021 8.479 8.479 8.357 8.443 620,589 +0.01(+0.17%)
Jan 19, 2021 8.471 8.486 8.379 8.429 528,797 +0.01(+0.17%)
Jan 15, 2021 8.350 8.454 8.350 8.414 325,209 +0.01(+0.08%)
Jan 14, 2021 8.386 8.436 8.307 8.407 351,318 +0.08(+0.94%)
Jan 13, 2021 8.315 8.379 8.286 8.329 363,743 +0.03(+0.34%)
Jan 12, 2021 8.293 8.422 8.293 8.300 412,592 +0.00(+0.00%)
Jan 11, 2021 8.336 8.421 8.257 8.300 582,372 -0.12(-1.44%)
Jan 08, 2021 8.393 8.436 8.315 8.421 271,779 +0.04(+0.51%)
Jan 07, 2021 8.329 8.457 8.329 8.379 424,850 +0.11(+1.38%)
Jan 06, 2021 8.322 8.407 8.243 8.265 435,548 +0.01(+0.17%)
Jan 05, 2021 8.200 8.407 8.165 8.250 991,094 +0.15(+1.85%)
Jan 04, 2021 8.200 8.200 7.951 8.101 603,549 +0.00(+0.00%)
Dec 31, 2020 8.101 8.101 8.101 700,409 +0.01(+0.09%)
Dec 30, 2020 8.172 8.236 8.079 8.093 700,409 +0.01(+0.18%)
Dec 29, 2020 8.093 8.122 7.958 8.079 633,867 -0.01(-0.09%)
Dec 28, 2020 8.129 8.257 8.086 8.086 502,930 +0.02(+0.27%)
Dec 24, 2020 8.165 8.172 8.051 8.065 202,362 -0.06(-0.70%)
Dec 23, 2020 8.093 8.186 8.065 8.122 517,973 +0.03(+0.35%)
Dec 22, 2020 8.265 8.307 8.044 8.093 523,113 -0.18(-2.16%)
Dec 21, 2020 8.265 8.400 8.229 8.272 598,544 -0.06(-0.68%)
Dec 18, 2020 8.215 8.350 8.215 8.329 1,131,011 +0.02(+0.26%)
Dec 17, 2020 8.236 8.383 8.200 8.307 839,530 -0.01(-0.09%)
Dec 16, 2020 8.236 8.322 8.186 8.315 587,218 +0.09(+1.04%)
Dec 15, 2020 8.315 8.386 8.165 8.229 611,952 +0.01(+0.17%)
Dec 14, 2020 8.333 8.402 8.166 8.215 700,762 +0.08(+1.03%)
Dec 11, 2020 8.173 8.215 7.999 8.131 850,384 -0.08(-1.02%)
Dec 10, 2020 8.229 8.253 8.145 8.215 941,317 -0.03(-0.42%)
Dec 09, 2020 8.507 8.507 8.187 8.249 579,347 -0.13(-1.49%)
Dec 08, 2020 8.409 8.545 8.333 8.375 792,464 -0.07(-0.86%)
Dec 07, 2020 8.416 8.514 8.319 8.447 783,351 +0.07(+0.79%)
Dec 04, 2020 8.465 8.545 8.326 8.381 750,237 -0.01(-0.17%)
Dec 03, 2020 8.333 8.458 8.326 8.395 559,833 +0.06(+0.67%)
Dec 02, 2020 8.375 8.430 8.298 8.340 573,882 -0.08(-0.99%)
Dec 01, 2020 8.444 8.507 8.354 8.423 1,100,598 +0.09(+1.08%)
Nov 30, 2020 8.340 8.343 8.183 8.333 853,892 +0.00(+0.00%)
Nov 27, 2020 8.333 8.385 8.260 8.333 340,873 -0.01(-0.17%)
Nov 25, 2020 8.305 8.371 8.277 8.347 689,228 +0.06(+0.76%)
Nov 24, 2020 8.229 8.326 8.187 8.284 993,523 +0.15(+1.88%)
Nov 23, 2020 7.958 8.159 7.919 8.131 830,101 +0.27(+3.40%)
Nov 20, 2020 7.819 7.895 7.812 7.864 553,109 +0.03(+0.40%)
Nov 19, 2020 7.756 7.895 7.728 7.832 506,936 +0.02(+0.27%)
Nov 18, 2020 7.846 7.992 7.798 7.812 680,756 +0.01(+0.18%)
Nov 17, 2020 7.742 7.923 7.728 7.798 845,225 -0.04(-0.49%)
Nov 16, 2020 7.805 7.881 7.773 7.836 666,532 +0.23(+3.06%)
Nov 13, 2020 7.575 7.680 7.566 7.603 579,584 +0.08(+1.11%)
Nov 12, 2020 7.561 7.700 7.454 7.520 376,819 -0.14(-1.81%)
Nov 11, 2020 7.610 7.777 7.554 7.659 465,014 +0.06(+0.82%)
Nov 10, 2020 7.256 7.666 7.235 7.596 703,142 +0.37(+5.10%)
Nov 09, 2020 7.419 7.631 7.124 7.228 1,522,165 +0.00(+0.00%)
Nov 06, 2020 7.228 7.283 7.071 7.228 874,989 +0.01(+0.10%)
Nov 05, 2020 6.602 7.242 6.602 7.221 1,494,484 +0.64(+9.71%)
Nov 04, 2020 6.324 6.623 6.324 6.581 417,590 +0.01(+0.11%)
Nov 03, 2020 6.547 6.588 6.484 6.575 358,854 +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.