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

New Mountain Finance Corp (NQ: NMFC )

12.58 -0.10 (-0.80%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 2, 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 (%)
Mar 31, 2021 9.288 9.310 9.076 9.083 1,173,593 -0.15(-1.59%)
Mar 30, 2021 9.171 9.251 9.112 9.229 478,736 +0.07(+0.72%)
Mar 29, 2021 9.229 9.266 9.098 9.164 497,408 -0.07(-0.71%)
Mar 26, 2021 9.090 9.251 9.090 9.229 629,216 +0.07(+0.80%)
Mar 25, 2021 9.024 9.186 8.966 9.156 549,856 +0.08(+0.89%)
Mar 24, 2021 9.134 9.292 9.076 9.076 455,744 +0.01(+0.08%)
Mar 23, 2021 9.171 9.259 9.024 9.068 362,778 -0.16(-1.75%)
Mar 22, 2021 9.317 9.324 9.178 9.229 505,558 -0.08(-0.83%)
Mar 19, 2021 9.171 9.332 9.127 9.306 1,483,415 +0.15(+1.64%)
Mar 18, 2021 9.391 9.420 9.127 9.156 570,612 -0.23(-2.50%)
Mar 17, 2021 9.369 9.449 9.277 9.391 827,944 +0.00(+0.00%)
Mar 16, 2021 9.522 9.618 9.266 9.391 855,115 -0.20(-2.06%)
Mar 15, 2021 9.445 9.624 9.417 9.588 853,426 +0.20(+2.14%)
Mar 12, 2021 9.345 9.402 9.266 9.388 1,360,029 +0.09(+0.92%)
Mar 11, 2021 9.295 9.316 9.216 9.302 883,586 +0.06(+0.62%)
Mar 10, 2021 9.202 9.331 9.195 9.245 916,198 +0.08(+0.86%)
Mar 09, 2021 9.209 9.273 9.084 9.166 720,019 -0.04(-0.39%)
Mar 08, 2021 9.023 9.223 8.944 9.202 697,863 +0.23(+2.59%)
Mar 05, 2021 8.994 9.041 8.708 8.969 778,955 -0.05(-0.52%)
Mar 04, 2021 9.252 9.280 8.912 9.016 824,829 -0.19(-2.10%)
Mar 03, 2021 9.152 9.295 9.080 9.209 760,006 +0.09(+0.94%)
Mar 02, 2021 8.980 9.209 8.937 9.123 1,082,555 +0.16(+1.84%)
Mar 01, 2021 8.994 9.094 8.887 8.958 817,083 +0.09(+0.97%)
Feb 26, 2021 8.801 8.915 8.729 8.872 606,769 +0.10(+1.14%)
Feb 25, 2021 9.001 9.051 8.722 8.772 757,318 -0.18(-2.00%)
Feb 24, 2021 8.758 8.994 8.758 8.951 711,509 +0.19(+2.21%)
Feb 23, 2021 8.765 8.829 8.686 8.758 433,989 -0.01(-0.08%)
Feb 22, 2021 8.765 8.822 8.686 8.765 576,026 +0.00(+0.00%)
Feb 19, 2021 8.801 8.815 8.658 8.765 513,065 -0.03(-0.37%)
Feb 18, 2021 8.850 8.930 8.715 8.797 385,001 +0.06(+0.70%)
Feb 17, 2021 8.815 8.844 8.672 8.736 567,088 -0.09(-1.05%)
Feb 16, 2021 8.851 8.901 8.794 8.829 823,509 +0.04(+0.41%)
Feb 12, 2021 8.794 8.894 8.733 8.794 510,552 +0.02(+0.24%)
Feb 11, 2021 8.672 8.930 8.629 8.772 864,904 +0.11(+1.32%)
Feb 10, 2021 8.507 8.708 8.507 8.658 744,838 +0.14(+1.68%)
Feb 09, 2021 8.521 8.579 8.478 8.514 284,271 +0.01(+0.08%)
Feb 08, 2021 8.600 8.622 8.471 8.507 723,344 -0.06(-0.75%)
Feb 05, 2021 8.536 8.722 8.507 8.572 584,146 +0.09(+1.01%)
Feb 04, 2021 8.464 8.593 8.448 8.486 403,452 +0.02(+0.25%)
Feb 03, 2021 8.328 8.478 8.314 8.464 345,875 +0.11(+1.29%)
Feb 02, 2021 8.350 8.414 8.307 8.357 323,861 +0.06(+0.69%)
Feb 01, 2021 8.206 8.321 8.142 8.299 374,958 +0.10(+1.22%)
Jan 29, 2021 8.285 8.299 7.984 8.199 564,735 -0.09(-1.12%)
Jan 28, 2021 8.350 8.414 8.256 8.292 662,105 -0.06(-0.69%)
Jan 27, 2021 8.428 8.511 8.342 8.350 678,066 -0.11(-1.27%)
Jan 26, 2021 8.414 8.557 8.385 8.457 1,126,016 +0.06(+0.77%)
Jan 25, 2021 8.378 8.477 8.360 8.393 707,455 +0.01(+0.17%)
Jan 22, 2021 8.478 8.478 8.342 8.378 524,936 -0.11(-1.35%)
Jan 21, 2021 8.507 8.521 8.407 8.493 805,223 +0.01(+0.17%)
Jan 20, 2021 8.514 8.514 8.393 8.478 617,981 +0.01(+0.17%)
Jan 19, 2021 8.507 8.521 8.414 8.464 526,575 +0.01(+0.17%)
Jan 15, 2021 8.385 8.489 8.385 8.450 323,843 +0.01(+0.08%)
Jan 14, 2021 8.421 8.471 8.342 8.443 349,842 +0.08(+0.94%)
Jan 13, 2021 8.350 8.414 8.321 8.364 362,215 +0.03(+0.34%)
Jan 12, 2021 8.328 8.458 8.328 8.335 410,859 +0.00(+0.00%)
Jan 11, 2021 8.371 8.457 8.292 8.335 579,925 -0.12(-1.44%)
Jan 08, 2021 8.428 8.471 8.350 8.457 270,637 +0.04(+0.51%)
Jan 07, 2021 8.364 8.493 8.364 8.414 423,065 +0.11(+1.38%)
Jan 06, 2021 8.357 8.443 8.278 8.299 433,718 +0.01(+0.17%)
Jan 05, 2021 8.235 8.443 8.199 8.285 986,930 +0.15(+1.85%)
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.