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

New Mountain Finance Corp (NQ: NMFC )

12.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 9.458 9.465 9.383 9.465 300,813 +0.02(+0.23%)
May 27, 2021 9.386 9.458 9.301 9.443 696,381 +0.09(+0.99%)
May 26, 2021 9.279 9.376 9.265 9.351 272,383 +0.09(+0.92%)
May 25, 2021 9.401 9.426 9.258 9.265 211,335 -0.11(-1.14%)
May 24, 2021 9.372 9.390 9.294 9.372 290,487 +0.00(+0.00%)
May 21, 2021 9.351 9.393 9.287 9.372 369,026 -0.01(-0.08%)
May 20, 2021 9.408 9.415 9.329 9.379 288,681 +0.04(+0.38%)
May 19, 2021 9.315 9.365 9.197 9.344 456,175 +0.01(+0.15%)
May 18, 2021 9.279 9.415 9.258 9.329 323,738 +0.07(+0.77%)
May 17, 2021 9.222 9.329 9.172 9.258 290,338 +0.04(+0.46%)
May 14, 2021 9.194 9.287 9.165 9.215 410,913 +0.09(+1.02%)
May 13, 2021 8.980 9.187 8.980 9.123 488,724 +0.18(+1.99%)
May 12, 2021 9.165 9.229 8.916 8.944 1,382,539 -0.22(-2.41%)
May 11, 2021 9.180 9.324 9.151 9.165 733,712 -0.09(-0.92%)
May 10, 2021 9.336 9.415 9.251 9.251 499,649 -0.09(-0.99%)
May 07, 2021 9.301 9.347 9.187 9.344 499,325 +0.07(+0.77%)
May 06, 2021 9.158 9.315 9.123 9.272 1,293,920 +0.17(+1.88%)
May 05, 2021 9.137 9.144 9.016 9.101 781,402 -0.02(-0.23%)
May 04, 2021 9.265 9.287 9.051 9.123 903,717 -0.14(-1.54%)
May 03, 2021 9.379 9.408 9.251 9.265 515,859 -0.11(-1.14%)
Apr 30, 2021 9.393 9.429 9.329 9.372 478,601 -0.03(-0.30%)
Apr 29, 2021 9.408 9.443 9.333 9.401 1,147,876 +0.02(+0.23%)
Apr 28, 2021 9.365 9.401 9.322 9.379 301,322 +0.03(+0.30%)
Apr 27, 2021 9.344 9.386 9.315 9.351 386,021 +0.00(+0.00%)
Apr 26, 2021 9.315 9.365 9.272 9.351 371,956 +0.04(+0.38%)
Apr 23, 2021 9.336 9.336 9.258 9.315 404,096 +0.07(+0.77%)
Apr 22, 2021 9.308 9.315 9.244 9.244 301,935 -0.06(-0.69%)
Apr 21, 2021 9.229 9.336 9.208 9.308 269,104 +0.07(+0.73%)
Apr 20, 2021 9.265 9.299 9.237 9.240 429,637 -0.04(-0.42%)
Apr 19, 2021 9.258 9.308 9.251 9.279 446,193 +0.02(+0.23%)
Apr 16, 2021 9.222 9.301 9.215 9.258 440,998 +0.04(+0.46%)
Apr 15, 2021 9.165 9.272 9.158 9.215 292,957 +0.05(+0.54%)
Apr 14, 2021 9.265 9.301 9.144 9.165 337,877 -0.06(-0.70%)
Apr 13, 2021 9.229 9.294 9.144 9.229 468,811 -0.02(-0.23%)
Apr 12, 2021 9.237 9.329 9.208 9.251 451,459 +0.04(+0.46%)
Apr 09, 2021 9.194 9.233 9.137 9.208 327,907 +0.04(+0.47%)
Apr 08, 2021 9.180 9.194 9.108 9.165 255,214 +0.00(+0.00%)
Apr 07, 2021 9.123 9.244 9.069 9.165 540,931 +0.07(+0.74%)
Apr 06, 2021 9.058 9.101 9.051 9.098 570,592 +0.02(+0.28%)
Apr 05, 2021 9.137 9.165 9.058 9.073 383,579 -0.03(-0.31%)
Apr 01, 2021 8.880 9.101 8.866 9.101 925,211 +0.26(+2.98%)
Mar 31, 2021 9.037 9.058 8.830 8.838 1,206,193 -0.14(-1.59%)
Mar 30, 2021 8.923 9.001 8.866 8.980 492,034 +0.06(+0.72%)
Mar 29, 2021 8.980 9.016 8.852 8.916 511,225 -0.06(-0.71%)
Mar 26, 2021 8.845 9.001 8.845 8.980 646,694 +0.07(+0.80%)
Mar 25, 2021 8.780 8.937 8.723 8.909 565,129 +0.08(+0.89%)
Mar 24, 2021 8.887 9.041 8.830 8.830 468,403 +0.01(+0.08%)
Mar 23, 2021 8.923 9.009 8.780 8.823 372,855 -0.16(-1.75%)
Mar 22, 2021 9.066 9.072 8.930 8.980 519,601 -0.07(-0.83%)
Mar 19, 2021 8.923 9.080 8.880 9.055 1,524,621 +0.15(+1.64%)
Mar 18, 2021 9.137 9.165 8.880 8.909 586,462 -0.23(-2.50%)
Mar 17, 2021 9.115 9.194 9.026 9.137 850,942 +0.00(+0.00%)
Mar 16, 2021 9.265 9.358 9.016 9.137 878,868 -0.19(-2.06%)
Mar 15, 2021 9.190 9.364 9.162 9.329 877,132 +0.20(+2.14%)
Mar 12, 2021 9.092 9.148 9.016 9.134 1,397,808 +0.08(+0.92%)
Mar 11, 2021 9.044 9.065 8.967 9.051 908,130 +0.06(+0.62%)
Mar 10, 2021 8.953 9.078 8.946 8.995 941,648 +0.08(+0.86%)
Mar 09, 2021 8.960 9.023 8.838 8.918 740,020 -0.03(-0.39%)
Mar 08, 2021 8.779 8.974 8.702 8.953 717,248 +0.23(+2.59%)
Mar 05, 2021 8.751 8.796 8.472 8.727 800,592 -0.05(-0.52%)
Mar 04, 2021 9.002 9.030 8.671 8.772 847,741 -0.19(-2.10%)
Mar 03, 2021 8.904 9.044 8.835 8.960 781,117 +0.08(+0.94%)
Mar 02, 2021 8.737 8.960 8.695 8.876 1,112,626 +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.