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 -0.00 (-0.04%)
Streaming Delayed Price Updated: 10:18 AM EDT, Sep 19, 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 8.250 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.