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

New Mountain Finance Corp (NQ: NMFC )

12.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2021 10.30 10.35 10.17 10.17 610,630 -0.06(-0.60%)
Sep 29, 2021 10.24 10.25 10.18 10.23 228,183 +0.03(+0.30%)
Sep 28, 2021 10.19 10.32 10.19 10.20 422,316 -0.02(-0.22%)
Sep 27, 2021 10.20 10.28 10.15 10.23 230,958 +0.05(+0.45%)
Sep 24, 2021 10.20 10.20 10.16 10.18 227,415 -0.02(-0.15%)
Sep 23, 2021 10.24 10.30 10.19 10.20 262,923 -0.05(-0.45%)
Sep 22, 2021 10.18 10.30 10.18 10.24 273,961 +0.10(+0.98%)
Sep 21, 2021 10.07 10.20 10.03 10.14 503,664 +0.23(+2.31%)
Sep 20, 2021 9.860 9.944 9.799 9.913 501,202 -0.03(-0.31%)
Sep 17, 2021 10.02 10.09 9.921 9.944 935,318 -0.11(-1.14%)
Sep 16, 2021 10.23 10.23 10.02 10.06 500,559 -0.19(-1.86%)
Sep 15, 2021 10.09 10.27 10.00 10.25 575,695 +0.15(+1.51%)
Sep 14, 2021 10.11 10.15 10.07 10.10 532,983 +0.02(+0.22%)
Sep 13, 2021 10.10 10.10 9.910 10.07 501,158 +0.04(+0.37%)
Sep 10, 2021 10.10 10.11 9.985 10.04 490,110 -0.02(-0.15%)
Sep 09, 2021 9.940 10.13 9.917 10.05 322,005 +0.13(+1.36%)
Sep 08, 2021 9.947 10.01 9.902 9.917 354,341 -0.01(-0.08%)
Sep 07, 2021 10.10 10.10 9.910 9.925 460,972 -0.17(-1.70%)
Sep 03, 2021 10.10 10.13 10.06 10.10 159,831 +0.00(+0.00%)
Sep 02, 2021 10.02 10.12 10.01 10.10 275,238 +0.04(+0.37%)
Sep 01, 2021 10.05 10.11 9.999 10.06 263,008 +0.07(+0.67%)
Aug 31, 2021 9.947 10.05 9.947 9.992 261,844 +0.02(+0.22%)
Aug 30, 2021 10.13 10.13 9.962 9.970 206,748 -0.11(-1.11%)
Aug 27, 2021 9.999 10.10 9.999 10.08 293,565 +0.08(+0.82%)
Aug 26, 2021 10.08 10.09 9.960 9.999 292,647 -0.08(-0.82%)
Aug 25, 2021 10.02 10.09 9.999 10.08 365,250 +0.05(+0.52%)
Aug 24, 2021 9.955 10.07 9.947 10.03 338,169 +0.13(+1.28%)
Aug 23, 2021 9.902 9.970 9.738 9.902 385,094 +0.04(+0.45%)
Aug 20, 2021 9.626 9.902 9.573 9.857 349,547 +0.27(+2.81%)
Aug 19, 2021 9.917 9.925 9.573 9.588 860,086 -0.38(-3.82%)
Aug 18, 2021 10.05 10.05 9.947 9.970 188,043 -0.07(-0.67%)
Aug 17, 2021 10.04 10.07 9.917 10.04 405,953 -0.04(-0.37%)
Aug 16, 2021 10.10 10.12 10.01 10.07 219,376 -0.04(-0.37%)
Aug 13, 2021 10.13 10.14 10.08 10.11 231,584 +0.01(+0.07%)
Aug 12, 2021 10.07 10.13 10.02 10.10 239,822 +0.02(+0.22%)
Aug 11, 2021 10.09 10.09 10.01 10.08 237,256 +0.07(+0.75%)
Aug 10, 2021 10.01 10.07 9.925 10.01 260,688 +0.01(+0.07%)
Aug 09, 2021 10.07 10.08 9.992 9.999 295,528 -0.05(-0.52%)
Aug 06, 2021 10.05 10.12 9.999 10.05 235,251 +0.02(+0.22%)
Aug 05, 2021 9.955 10.07 9.910 10.03 166,709 +0.14(+1.44%)
Aug 04, 2021 9.940 9.962 9.835 9.887 219,158 -0.09(-0.90%)
Aug 03, 2021 9.992 10.04 9.828 9.977 389,702 +0.00(+0.00%)
Aug 02, 2021 10.04 10.07 9.940 9.977 487,438 -0.01(-0.07%)
Jul 30, 2021 10.05 10.09 9.947 9.985 427,437 -0.04(-0.45%)
Jul 29, 2021 10.16 10.17 10.03 10.03 346,477 -0.04(-0.44%)
Jul 28, 2021 10.07 10.11 9.999 10.07 455,237 +0.02(+0.22%)
Jul 27, 2021 10.09 10.09 10.01 10.05 376,375 -0.06(-0.59%)
Jul 26, 2021 10.01 10.13 9.999 10.11 270,847 +0.09(+0.90%)
Jul 23, 2021 10.13 10.15 10.01 10.02 354,598 -0.04(-0.37%)
Jul 22, 2021 10.09 10.09 9.985 10.06 269,574 -0.04(-0.44%)
Jul 21, 2021 9.943 10.16 9.943 10.10 307,407 +0.08(+0.82%)
Jul 20, 2021 10.06 10.10 9.831 10.02 328,583 +0.17(+1.75%)
Jul 19, 2021 9.865 9.872 9.689 9.850 634,560 -0.09(-0.90%)
Jul 16, 2021 9.970 10.06 9.940 9.940 365,443 +0.00(+0.00%)
Jul 15, 2021 10.07 10.15 9.921 9.940 604,467 -0.14(-1.41%)
Jul 14, 2021 10.20 10.22 10.03 10.08 356,478 -0.06(-0.59%)
Jul 13, 2021 10.20 10.21 10.09 10.14 365,358 -0.06(-0.59%)
Jul 12, 2021 10.06 10.22 9.947 10.20 566,379 +0.15(+1.49%)
Jul 09, 2021 9.880 10.07 9.850 10.05 529,159 +0.20(+2.05%)
Jul 08, 2021 9.887 9.917 9.678 9.850 441,054 -0.09(-0.90%)
Jul 07, 2021 10.01 10.01 9.850 9.940 461,486 -0.09(-0.89%)
Jul 06, 2021 10.13 10.16 9.955 10.03 623,474 -0.07(-0.67%)
Jul 02, 2021 10.04 10.11 9.940 10.10 825,747 +0.16(+1.66%)
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.