Skip to main content

New Mountain Finance Corp (NQ: NMFC )

12.72 +0.13 (+1.07%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 11.20 11.20 11.14 11.15 250,375 +0.01(+0.08%)
Jan 30, 2023 11.24 11.26 11.13 11.14 458,823 -0.09(-0.84%)
Jan 27, 2023 11.22 11.26 11.17 11.23 354,016 +0.03(+0.31%)
Jan 26, 2023 11.12 11.21 11.11 11.20 427,897 +0.07(+0.62%)
Jan 25, 2023 11.09 11.15 11.04 11.13 221,374 +0.03(+0.31%)
Jan 24, 2023 11.09 11.21 11.07 11.10 440,979 -0.03(-0.23%)
Jan 23, 2023 11.11 11.16 11.08 11.12 383,063 +0.04(+0.39%)
Jan 20, 2023 10.98 11.09 10.94 11.08 171,418 +0.11(+1.02%)
Jan 19, 2023 11.04 11.08 10.96 10.97 167,159 -0.08(-0.70%)
Jan 18, 2023 11.16 11.20 11.01 11.04 185,608 -0.05(-0.47%)
Jan 17, 2023 11.09 11.18 11.09 11.10 233,309 +0.04(+0.39%)
Jan 13, 2023 11.03 11.13 10.99 11.05 209,080 -0.07(-0.62%)
Jan 12, 2023 11.06 11.15 11.06 11.12 307,027 +0.07(+0.63%)
Jan 11, 2023 10.99 11.07 10.99 11.05 341,242 +0.09(+0.87%)
Jan 10, 2023 10.98 11.01 10.89 10.96 204,893 +0.03(+0.32%)
Jan 09, 2023 10.87 10.97 10.87 10.92 215,528 +0.08(+0.72%)
Jan 06, 2023 10.91 10.92 10.81 10.85 305,229 +0.05(+0.48%)
Jan 05, 2023 10.93 10.93 10.79 10.79 243,476 -0.14(-1.26%)
Jan 04, 2023 10.82 10.93 10.79 10.93 306,659 +0.15(+1.36%)
Jan 03, 2023 10.72 10.80 10.65 10.79 542,335 +0.11(+1.05%)
Dec 30, 2022 10.79 10.84 10.59 10.67 577,692 -0.08(-0.72%)
Dec 29, 2022 10.57 10.76 10.55 10.75 461,773 +0.29(+2.80%)
Dec 28, 2022 10.47 10.64 10.44 10.46 417,951 -0.06(-0.57%)
Dec 27, 2022 10.70 10.70 10.42 10.52 419,959 -0.13(-1.22%)
Dec 23, 2022 10.47 10.66 10.47 10.65 274,812 +0.19(+1.81%)
Dec 22, 2022 10.39 10.48 10.31 10.46 273,509 -0.01(-0.08%)
Dec 21, 2022 10.52 10.66 10.44 10.47 497,961 +0.04(+0.41%)
Dec 20, 2022 10.37 10.44 10.33 10.42 327,988 +0.05(+0.50%)
Dec 19, 2022 10.36 10.42 10.32 10.37 493,272 +0.03(+0.25%)
Dec 16, 2022 10.38 10.45 10.26 10.35 1,724,561 -0.16(-1.56%)
Dec 15, 2022 10.63 10.65 10.48 10.51 557,619 -0.15(-1.38%)
Dec 14, 2022 10.72 10.74 10.61 10.66 585,426 -0.08(-0.71%)
Dec 13, 2022 10.84 10.88 10.70 10.73 648,224 +0.07(+0.63%)
Dec 12, 2022 10.64 10.69 10.56 10.66 481,960 +0.01(+0.12%)
Dec 09, 2022 10.60 10.70 10.57 10.65 277,529 +0.01(+0.08%)
Dec 08, 2022 10.64 10.71 10.63 10.64 331,434 -0.00(-0.04%)
Dec 07, 2022 10.51 10.70 10.48 10.65 435,144 +0.10(+0.96%)
Dec 06, 2022 10.68 10.71 10.45 10.55 842,944 -0.13(-1.26%)
Dec 05, 2022 10.61 10.69 10.51 10.68 682,774 +0.08(+0.79%)
Dec 02, 2022 10.60 10.65 10.50 10.60 274,537 -0.09(-0.87%)
Dec 01, 2022 10.76 10.79 10.68 10.69 284,471 -0.05(-0.47%)
Nov 30, 2022 10.61 10.76 10.45 10.74 582,901 +0.13(+1.19%)
Nov 29, 2022 10.56 10.61 10.52 10.61 522,275 +0.04(+0.40%)
Nov 28, 2022 10.72 10.74 10.55 10.57 265,943 -0.19(-1.72%)
Nov 25, 2022 10.76 10.80 10.69 10.76 115,864 +0.03(+0.31%)
Nov 23, 2022 10.75 10.79 10.66 10.72 266,367 -0.04(-0.39%)
Nov 22, 2022 10.68 10.83 10.66 10.77 364,070 +0.08(+0.79%)
Nov 21, 2022 10.66 10.71 10.55 10.68 481,290 +0.01(+0.08%)
Nov 18, 2022 10.71 10.75 10.61 10.67 337,126 -0.02(-0.16%)
Nov 17, 2022 10.56 10.69 10.50 10.69 214,273 +0.05(+0.47%)
Nov 16, 2022 10.61 10.71 10.58 10.64 296,352 -0.03(-0.31%)
Nov 15, 2022 10.59 10.69 10.58 10.67 490,979 +0.11(+1.03%)
Nov 14, 2022 10.60 10.72 10.56 10.56 718,110 -0.01(-0.08%)
Nov 11, 2022 10.60 10.65 10.51 10.57 374,773 +0.02(+0.16%)
Nov 10, 2022 10.38 10.81 10.38 10.56 859,968 +0.33(+3.21%)
Nov 09, 2022 10.34 10.61 10.22 10.23 534,904 -0.22(-2.09%)
Nov 08, 2022 10.54 10.54 10.34 10.45 332,969 -0.09(-0.88%)
Nov 07, 2022 10.44 10.54 10.40 10.54 503,272 +0.16(+1.54%)
Nov 04, 2022 10.36 10.53 10.25 10.38 328,439 +0.08(+0.82%)
Nov 03, 2022 10.16 10.32 10.13 10.29 428,906 +0.03(+0.33%)
Nov 02, 2022 10.29 10.39 10.17 10.26 414,152 -0.03(-0.33%)
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.