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

New Mountain Finance Corp (NQ: NMFC )

12.15 -0.43 (-3.38%)
Streaming Delayed Price Updated: 10:33 AM EDT, Jun 14, 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 9.435 9.442 9.360 9.442 301,533 +0.02(+0.23%)
May 27, 2021 9.364 9.435 9.279 9.421 698,049 +0.09(+0.99%)
May 26, 2021 9.257 9.353 9.243 9.328 273,035 +0.09(+0.92%)
May 25, 2021 9.378 9.403 9.236 9.243 211,841 -0.11(-1.14%)
May 24, 2021 9.350 9.367 9.271 9.350 291,183 +0.00(+0.00%)
May 21, 2021 9.328 9.371 9.264 9.350 369,910 -0.01(-0.08%)
May 20, 2021 9.385 9.392 9.307 9.357 289,373 +0.04(+0.38%)
May 19, 2021 9.293 9.343 9.175 9.321 457,268 +0.01(+0.15%)
May 18, 2021 9.257 9.392 9.236 9.307 324,514 +0.07(+0.77%)
May 17, 2021 9.200 9.307 9.150 9.236 291,034 +0.04(+0.46%)
May 14, 2021 9.172 9.264 9.143 9.193 411,898 +0.09(+1.02%)
May 13, 2021 8.959 9.165 8.959 9.101 489,895 +0.18(+1.99%)
May 12, 2021 9.143 9.207 8.895 8.923 1,385,851 -0.22(-2.41%)
May 11, 2021 9.158 9.302 9.129 9.143 735,469 -0.09(-0.92%)
May 10, 2021 9.314 9.392 9.229 9.229 500,846 -0.09(-0.99%)
May 07, 2021 9.279 9.325 9.165 9.321 500,521 +0.07(+0.77%)
May 06, 2021 9.136 9.293 9.101 9.250 1,297,019 +0.17(+1.88%)
May 05, 2021 9.115 9.122 8.994 9.079 783,274 -0.02(-0.23%)
May 04, 2021 9.243 9.264 9.030 9.101 905,882 -0.14(-1.54%)
May 03, 2021 9.357 9.385 9.229 9.243 517,095 -0.11(-1.14%)
Apr 30, 2021 9.371 9.407 9.307 9.350 479,747 -0.03(-0.30%)
Apr 29, 2021 9.385 9.421 9.311 9.378 1,150,625 +0.02(+0.23%)
Apr 28, 2021 9.343 9.378 9.300 9.357 302,044 +0.03(+0.30%)
Apr 27, 2021 9.321 9.364 9.293 9.328 386,945 +0.00(+0.00%)
Apr 26, 2021 9.293 9.343 9.250 9.328 372,847 +0.04(+0.38%)
Apr 23, 2021 9.314 9.314 9.236 9.293 405,064 +0.07(+0.77%)
Apr 22, 2021 9.286 9.293 9.222 9.222 302,658 -0.06(-0.69%)
Apr 21, 2021 9.207 9.314 9.186 9.286 269,748 +0.07(+0.73%)
Apr 20, 2021 9.243 9.277 9.215 9.218 430,666 -0.04(-0.42%)
Apr 19, 2021 9.236 9.286 9.229 9.257 447,262 +0.02(+0.23%)
Apr 16, 2021 9.200 9.279 9.193 9.236 442,054 +0.04(+0.46%)
Apr 15, 2021 9.143 9.250 9.136 9.193 293,658 +0.05(+0.54%)
Apr 14, 2021 9.243 9.279 9.122 9.143 338,687 -0.06(-0.69%)
Apr 13, 2021 9.207 9.271 9.122 9.207 469,934 -0.02(-0.23%)
Apr 12, 2021 9.215 9.307 9.186 9.229 452,541 +0.04(+0.46%)
Apr 09, 2021 9.172 9.211 9.115 9.186 328,692 +0.04(+0.47%)
Apr 08, 2021 9.158 9.172 9.087 9.143 255,826 +0.00(+0.00%)
Apr 07, 2021 9.101 9.222 9.047 9.143 542,227 +0.07(+0.74%)
Apr 06, 2021 9.037 9.079 9.030 9.076 571,959 +0.02(+0.27%)
Apr 05, 2021 9.115 9.143 9.037 9.051 384,498 -0.03(-0.31%)
Apr 01, 2021 8.859 9.079 8.845 9.079 927,428 +0.26(+2.98%)
Mar 31, 2021 9.015 9.037 8.809 8.816 1,209,082 -0.14(-1.59%)
Mar 30, 2021 8.902 8.980 8.845 8.959 493,213 +0.06(+0.72%)
Mar 29, 2021 8.959 8.994 8.831 8.895 512,449 -0.06(-0.71%)
Mar 26, 2021 8.823 8.980 8.823 8.959 648,243 +0.07(+0.80%)
Mar 25, 2021 8.759 8.916 8.703 8.887 566,483 +0.08(+0.89%)
Mar 24, 2021 8.866 9.019 8.809 8.809 469,525 +0.01(+0.08%)
Mar 23, 2021 8.902 8.987 8.759 8.802 373,749 -0.16(-1.75%)
Mar 22, 2021 9.044 9.050 8.909 8.959 520,846 -0.07(-0.83%)
Mar 19, 2021 8.902 9.058 8.859 9.033 1,528,273 +0.15(+1.64%)
Mar 18, 2021 9.115 9.143 8.859 8.887 587,867 -0.23(-2.50%)
Mar 17, 2021 9.094 9.172 9.005 9.115 852,980 +0.00(+0.00%)
Mar 16, 2021 9.243 9.335 8.994 9.115 880,973 -0.19(-2.06%)
Mar 15, 2021 9.168 9.342 9.140 9.307 879,234 +0.19(+2.14%)
Mar 12, 2021 9.071 9.126 8.994 9.112 1,401,156 +0.08(+0.92%)
Mar 11, 2021 9.022 9.043 8.946 9.029 910,305 +0.06(+0.62%)
Mar 10, 2021 8.932 9.057 8.925 8.973 943,903 +0.08(+0.86%)
Mar 09, 2021 8.939 9.001 8.817 8.897 741,792 -0.03(-0.39%)
Mar 08, 2021 8.758 8.952 8.681 8.932 718,966 +0.23(+2.59%)
Mar 05, 2021 8.730 8.775 8.452 8.706 802,510 -0.05(-0.52%)
Mar 04, 2021 8.980 9.008 8.650 8.751 849,772 -0.19(-2.10%)
Mar 03, 2021 8.883 9.022 8.813 8.939 782,988 +0.08(+0.94%)
Mar 02, 2021 8.716 8.939 8.674 8.855 1,115,291 +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.