Skip to main content

New Mountain Finance Corp (NQ: NMFC )

12.67 +0.08 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 10.50 10.61 10.46 10.54 261,556 +0.04(+0.42%)
Apr 27, 2023 10.43 10.52 10.39 10.50 316,758 +0.07(+0.68%)
Apr 26, 2023 10.45 10.58 10.40 10.43 374,905 -0.06(-0.59%)
Apr 25, 2023 10.52 10.56 10.45 10.49 298,546 -0.14(-1.33%)
Apr 24, 2023 10.42 10.64 10.42 10.63 405,892 +0.20(+1.96%)
Apr 21, 2023 10.37 10.53 10.32 10.43 244,126 +0.05(+0.51%)
Apr 20, 2023 10.46 10.51 10.35 10.37 287,773 -0.11(-1.02%)
Apr 19, 2023 10.44 10.52 10.42 10.48 224,593 +0.04(+0.42%)
Apr 18, 2023 10.54 10.69 10.37 10.44 584,865 -0.35(-3.29%)
Apr 17, 2023 10.63 10.79 10.55 10.79 294,572 +0.13(+1.25%)
Apr 14, 2023 10.71 10.74 10.56 10.66 298,617 -0.04(-0.33%)
Apr 13, 2023 10.51 10.71 10.51 10.69 318,893 +0.15(+1.43%)
Apr 12, 2023 10.55 10.66 10.50 10.54 412,623 +0.01(+0.08%)
Apr 11, 2023 10.59 10.64 10.51 10.53 318,075 -0.05(-0.50%)
Apr 10, 2023 10.66 10.73 10.44 10.59 424,960 -0.11(-1.00%)
Apr 06, 2023 10.63 10.71 10.59 10.69 474,445 +0.07(+0.67%)
Apr 05, 2023 10.76 10.80 10.61 10.62 572,970 -0.15(-1.40%)
Apr 04, 2023 10.70 10.84 10.70 10.77 477,026 -0.09(-0.82%)
Apr 03, 2023 10.60 10.95 10.60 10.86 603,495 +0.07(+0.66%)
Mar 31, 2023 10.98 11.03 10.78 10.79 1,122,757 -0.05(-0.49%)
Mar 30, 2023 10.88 10.91 10.80 10.84 255,498 +0.01(+0.08%)
Mar 29, 2023 10.84 10.92 10.81 10.84 557,627 +0.05(+0.49%)
Mar 28, 2023 10.68 10.81 10.68 10.78 241,281 +0.05(+0.50%)
Mar 27, 2023 10.76 10.79 10.71 10.73 269,949 +0.02(+0.17%)
Mar 24, 2023 10.51 10.72 10.42 10.71 308,046 +0.16(+1.51%)
Mar 23, 2023 10.62 10.81 10.54 10.55 302,520 -0.04(-0.34%)
Mar 22, 2023 10.70 10.78 10.59 10.59 332,519 -0.09(-0.83%)
Mar 21, 2023 10.54 10.70 10.54 10.68 481,866 +0.25(+2.38%)
Mar 20, 2023 10.33 10.52 10.33 10.43 735,068 +0.02(+0.17%)
Mar 17, 2023 10.39 10.46 10.32 10.41 1,254,132 -0.02(-0.17%)
Mar 16, 2023 10.21 10.52 10.12 10.43 642,806 +0.15(+1.47%)
Mar 15, 2023 10.19 10.30 10.09 10.28 1,090,451 -0.04(-0.42%)
Mar 14, 2023 10.22 10.41 10.22 10.32 782,791 +0.24(+2.40%)
Mar 13, 2023 9.940 10.16 9.724 10.08 1,225,534 +0.04(+0.43%)
Mar 10, 2023 10.56 10.66 10.01 10.03 1,048,600 -0.60(-5.60%)
Mar 09, 2023 10.82 10.96 10.56 10.63 729,637 -0.24(-2.22%)
Mar 08, 2023 10.92 10.92 10.79 10.87 240,598 -0.03(-0.24%)
Mar 07, 2023 11.06 11.06 10.83 10.90 275,463 -0.12(-1.10%)
Mar 06, 2023 11.04 11.13 11.01 11.02 342,201 -0.03(-0.23%)
Mar 03, 2023 11.01 11.11 10.98 11.04 222,256 +0.04(+0.39%)
Mar 02, 2023 11.02 11.05 10.92 11.00 246,303 -0.06(-0.55%)
Mar 01, 2023 10.95 11.11 10.93 11.06 288,600 +0.14(+1.26%)
Feb 28, 2023 11.13 11.17 10.61 10.92 639,964 -0.19(-1.71%)
Feb 27, 2023 11.19 11.25 11.11 11.11 259,198 +0.00(+0.00%)
Feb 24, 2023 11.03 11.13 11.03 11.11 165,941 +0.02(+0.16%)
Feb 23, 2023 11.10 11.20 11.03 11.10 240,092 +0.03(+0.31%)
Feb 22, 2023 10.95 11.09 10.95 11.06 180,409 +0.10(+0.87%)
Feb 21, 2023 11.04 11.12 10.95 10.97 299,279 -0.14(-1.24%)
Feb 17, 2023 11.07 11.12 11.03 11.10 357,998 +0.06(+0.55%)
Feb 16, 2023 11.08 11.11 11.04 11.04 359,607 +0.00(+0.00%)
Feb 15, 2023 10.96 11.07 10.93 11.04 364,645 +0.02(+0.16%)
Feb 14, 2023 11.08 11.14 11.01 11.03 264,141 -0.04(-0.39%)
Feb 13, 2023 11.00 11.09 10.98 11.07 316,684 +0.08(+0.71%)
Feb 10, 2023 10.90 11.03 10.90 10.99 172,278 +0.08(+0.71%)
Feb 09, 2023 11.07 11.13 10.90 10.91 291,570 -0.15(-1.33%)
Feb 08, 2023 11.23 11.23 11.04 11.06 221,271 -0.17(-1.54%)
Feb 07, 2023 11.23 11.28 11.14 11.23 375,246 +0.00(+0.00%)
Feb 06, 2023 11.27 11.28 11.11 11.23 242,097 -0.05(-0.46%)
Feb 03, 2023 11.25 11.31 11.23 11.29 267,230 -0.03(-0.23%)
Feb 02, 2023 11.30 11.32 11.23 11.31 270,174 +0.07(+0.61%)
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.