Skip to main content

New Mountain Finance Corp (NQ: NMFC )

12.64 +0.05 (+0.40%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 12.42 12.64 12.42 12.59 520,717 +0.22(+1.78%)
Mar 26, 2024 12.35 12.37 12.29 12.37 468,135 +0.02(+0.16%)
Mar 25, 2024 12.29 12.39 12.29 12.35 342,074 +0.06(+0.49%)
Mar 22, 2024 12.37 12.40 12.23 12.29 381,470 -0.07(-0.57%)
Mar 21, 2024 12.32 12.44 12.30 12.36 434,764 +0.07(+0.57%)
Mar 20, 2024 12.25 12.30 12.22 12.29 296,915 +0.04(+0.33%)
Mar 19, 2024 12.26 12.36 12.23 12.25 325,471 -0.05(-0.41%)
Mar 18, 2024 12.32 12.38 12.28 12.30 427,538 -0.04(-0.32%)
Mar 15, 2024 12.30 12.43 12.28 12.34 861,716 +0.05(+0.41%)
Mar 14, 2024 12.56 12.59 12.26 12.29 862,652 -0.19(-1.52%)
Mar 13, 2024 12.62 12.63 12.47 12.48 653,997 -0.09(-0.70%)
Mar 12, 2024 12.51 12.65 12.43 12.57 1,074,186 +0.12(+0.94%)
Mar 11, 2024 12.40 12.48 12.35 12.45 4,658,386 +0.06(+0.47%)
Mar 08, 2024 12.44 12.53 12.38 12.39 524,622 -0.01(-0.08%)
Mar 07, 2024 12.42 12.43 12.36 12.40 394,134 -0.01(-0.08%)
Mar 06, 2024 12.43 12.48 12.38 12.41 388,239 +0.04(+0.31%)
Mar 05, 2024 12.40 12.46 12.37 12.37 358,144 -0.04(-0.31%)
Mar 04, 2024 12.45 12.49 12.39 12.41 372,507 -0.03(-0.23%)
Mar 01, 2024 12.55 12.55 12.40 12.44 432,200 -0.09(-0.70%)
Feb 29, 2024 12.51 12.53 12.41 12.53 519,374 +0.10(+0.78%)
Feb 28, 2024 12.61 12.61 12.32 12.43 434,114 -0.15(-1.16%)
Feb 27, 2024 12.59 12.61 12.32 12.58 803,147 +0.24(+1.97%)
Feb 26, 2024 12.32 12.36 12.25 12.33 454,039 -0.02(-0.16%)
Feb 23, 2024 12.34 12.43 12.30 12.35 310,375 +0.02(+0.16%)
Feb 22, 2024 12.27 12.40 12.22 12.33 437,473 +0.07(+0.55%)
Feb 21, 2024 12.27 12.28 12.19 12.27 305,564 +0.02(+0.16%)
Feb 20, 2024 12.23 12.35 12.18 12.25 453,637 -0.04(-0.32%)
Feb 16, 2024 12.32 12.43 12.28 12.29 490,980 -0.13(-1.02%)
Feb 15, 2024 12.35 12.46 12.35 12.41 254,926 +0.10(+0.79%)
Feb 14, 2024 12.31 12.41 12.21 12.31 389,692 -0.01(-0.08%)
Feb 13, 2024 12.40 12.40 12.27 12.32 336,331 -0.16(-1.25%)
Feb 12, 2024 12.37 12.54 12.33 12.48 276,357 +0.14(+1.10%)
Feb 09, 2024 12.25 12.35 12.24 12.34 226,943 +0.07(+0.55%)
Feb 08, 2024 12.30 12.35 12.24 12.28 181,956 -0.01(-0.08%)
Feb 07, 2024 12.39 12.39 12.21 12.29 382,747 -0.07(-0.55%)
Feb 06, 2024 12.30 12.38 12.25 12.35 376,244 +0.02(+0.16%)
Feb 05, 2024 12.39 12.39 12.25 12.33 322,495 -0.06(-0.47%)
Feb 02, 2024 12.41 12.51 12.37 12.39 436,677 -0.03(-0.24%)
Feb 01, 2024 12.51 12.51 12.30 12.42 532,276 -0.10(-0.78%)
Jan 31, 2024 12.66 12.67 12.52 12.52 479,978 -0.12(-0.92%)
Jan 30, 2024 12.59 12.66 12.59 12.64 265,187 +0.03(+0.23%)
Jan 29, 2024 12.68 12.72 12.58 12.61 272,897 -0.08(-0.61%)
Jan 26, 2024 12.66 12.72 12.65 12.68 262,915 +0.05(+0.38%)
Jan 25, 2024 12.58 12.67 12.53 12.64 184,945 +0.07(+0.54%)
Jan 24, 2024 12.67 12.73 12.55 12.57 453,819 -0.05(-0.39%)
Jan 23, 2024 12.63 12.66 12.58 12.62 179,515 -0.01(-0.08%)
Jan 22, 2024 12.50 12.64 12.49 12.63 289,723 +0.14(+1.09%)
Jan 19, 2024 12.51 12.53 12.40 12.49 231,197 +0.02(+0.16%)
Jan 18, 2024 12.44 12.48 12.37 12.47 425,121 -0.05(-0.39%)
Jan 17, 2024 12.42 12.53 12.40 12.52 369,724 +0.02(+0.16%)
Jan 16, 2024 12.54 12.57 12.46 12.50 218,198 -0.03(-0.23%)
Jan 12, 2024 12.62 12.62 12.53 12.53 292,925 -0.03(-0.23%)
Jan 11, 2024 12.50 12.56 12.39 12.56 314,554 +0.01(+0.08%)
Jan 10, 2024 12.53 12.59 12.52 12.55 264,157 +0.03(+0.23%)
Jan 09, 2024 12.54 12.57 12.49 12.52 305,880 -0.01(-0.08%)
Jan 08, 2024 12.54 12.61 12.49 12.53 363,688 +0.01(+0.08%)
Jan 05, 2024 12.54 12.54 12.42 12.52 323,922 +0.00(+0.00%)
Jan 04, 2024 12.43 12.58 12.43 12.52 330,644 +0.14(+1.10%)
Jan 03, 2024 12.47 12.51 12.37 12.38 395,564 -0.10(-0.78%)
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.