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

New Mountain Finance Corp (NQ: NMFC )

12.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
May 28, 2021 9.703 9.710 9.626 9.710 293,215 +0.02(+0.23%)
May 27, 2021 9.629 9.703 9.542 9.688 678,793 +0.10(+0.99%)
May 26, 2021 9.520 9.619 9.505 9.593 265,503 +0.09(+0.92%)
May 25, 2021 9.644 9.670 9.498 9.505 205,997 -0.11(-1.14%)
May 24, 2021 9.615 9.633 9.534 9.615 283,150 +0.00(+0.00%)
May 21, 2021 9.593 9.637 9.527 9.615 359,706 -0.01(-0.08%)
May 20, 2021 9.651 9.659 9.571 9.622 281,390 +0.04(+0.38%)
May 19, 2021 9.556 9.608 9.436 9.586 444,654 +0.01(+0.15%)
May 18, 2021 9.520 9.659 9.498 9.571 315,562 +0.07(+0.77%)
May 17, 2021 9.461 9.571 9.409 9.498 283,005 +0.04(+0.46%)
May 14, 2021 9.432 9.527 9.403 9.454 400,535 +0.10(+1.02%)
May 13, 2021 9.213 9.425 9.213 9.359 476,381 +0.18(+1.99%)
May 12, 2021 9.403 9.469 9.147 9.176 1,347,621 -0.23(-2.41%)
May 11, 2021 9.417 9.566 9.388 9.403 715,181 -0.09(-0.92%)
May 10, 2021 9.578 9.659 9.491 9.491 487,030 -0.10(-0.99%)
May 07, 2021 9.542 9.589 9.425 9.586 486,714 +0.07(+0.77%)
May 06, 2021 9.396 9.556 9.359 9.512 1,261,240 +0.18(+1.88%)
May 05, 2021 9.374 9.381 9.249 9.337 761,667 -0.02(-0.23%)
May 04, 2021 9.505 9.527 9.286 9.359 880,892 -0.15(-1.54%)
May 03, 2021 9.622 9.651 9.491 9.505 502,830 -0.11(-1.14%)
Apr 30, 2021 9.637 9.673 9.571 9.615 466,513 -0.03(-0.30%)
Apr 29, 2021 9.651 9.688 9.575 9.644 1,118,884 +0.02(+0.23%)
Apr 28, 2021 9.608 9.644 9.564 9.622 293,712 +0.03(+0.30%)
Apr 27, 2021 9.586 9.629 9.556 9.593 376,271 +0.00(+0.00%)
Apr 26, 2021 9.556 9.608 9.512 9.593 362,562 +0.04(+0.38%)
Apr 23, 2021 9.578 9.578 9.498 9.556 393,890 +0.07(+0.77%)
Apr 22, 2021 9.549 9.556 9.483 9.483 294,309 -0.07(-0.69%)
Apr 21, 2021 9.469 9.578 9.447 9.549 262,307 +0.07(+0.73%)
Apr 20, 2021 9.505 9.540 9.476 9.480 418,785 -0.04(-0.42%)
Apr 19, 2021 9.498 9.549 9.491 9.520 434,924 +0.02(+0.23%)
Apr 16, 2021 9.461 9.542 9.454 9.498 429,859 +0.04(+0.46%)
Apr 15, 2021 9.403 9.512 9.396 9.454 285,558 +0.05(+0.54%)
Apr 14, 2021 9.505 9.542 9.381 9.403 329,344 -0.07(-0.70%)
Apr 13, 2021 9.469 9.534 9.381 9.469 456,971 -0.02(-0.23%)
Apr 12, 2021 9.476 9.571 9.447 9.491 440,057 +0.04(+0.46%)
Apr 09, 2021 9.432 9.472 9.374 9.447 319,625 +0.04(+0.47%)
Apr 08, 2021 9.417 9.432 9.344 9.403 248,768 +0.00(+0.00%)
Apr 07, 2021 9.359 9.483 9.304 9.403 527,269 +0.07(+0.74%)
Apr 06, 2021 9.293 9.337 9.286 9.333 556,181 +0.03(+0.27%)
Apr 05, 2021 9.374 9.403 9.293 9.308 373,892 -0.03(-0.31%)
Apr 01, 2021 9.110 9.337 9.096 9.337 901,844 +0.27(+2.98%)
Mar 31, 2021 9.271 9.293 9.059 9.066 1,175,729 -0.15(-1.59%)
Mar 30, 2021 9.154 9.235 9.096 9.213 479,607 +0.07(+0.72%)
Mar 29, 2021 9.213 9.249 9.081 9.147 498,313 -0.07(-0.71%)
Mar 26, 2021 9.074 9.235 9.074 9.213 630,361 +0.07(+0.80%)
Mar 25, 2021 9.008 9.169 8.950 9.140 550,856 +0.08(+0.89%)
Mar 24, 2021 9.118 9.275 9.059 9.059 456,573 +0.01(+0.08%)
Mar 23, 2021 9.154 9.242 9.008 9.052 363,438 -0.16(-1.75%)
Mar 22, 2021 9.300 9.307 9.162 9.213 506,478 -0.08(-0.83%)
Mar 19, 2021 9.154 9.315 9.110 9.289 1,486,114 +0.15(+1.64%)
Mar 18, 2021 9.374 9.403 9.110 9.140 571,650 -0.23(-2.50%)
Mar 17, 2021 9.352 9.432 9.260 9.374 829,450 +0.00(+0.00%)
Mar 16, 2021 9.505 9.600 9.249 9.374 856,671 -0.20(-2.06%)
Mar 15, 2021 9.428 9.607 9.399 9.571 854,979 +0.20(+2.14%)
Mar 12, 2021 9.328 9.385 9.249 9.371 1,362,504 +0.09(+0.92%)
Mar 11, 2021 9.278 9.299 9.199 9.285 885,194 +0.06(+0.62%)
Mar 10, 2021 9.185 9.314 9.178 9.228 917,865 +0.08(+0.86%)
Mar 09, 2021 9.192 9.256 9.067 9.149 721,330 -0.04(-0.39%)
Mar 08, 2021 9.006 9.206 8.928 9.185 699,133 +0.23(+2.59%)
Mar 05, 2021 8.978 9.024 8.692 8.953 780,372 -0.05(-0.52%)
Mar 04, 2021 9.235 9.264 8.896 8.999 826,330 -0.19(-2.10%)
Mar 03, 2021 9.135 9.278 9.063 9.192 761,389 +0.09(+0.94%)
Mar 02, 2021 8.963 9.192 8.921 9.106 1,084,525 +0.16(+1.84%)
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.