Skip to main content

New Mountain Finance Corp (NQ: NMFC )

12.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.