Skip to main content

New Mountain Finance Corp (NQ: NMFC )

12.24 -0.07 (-0.53%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 10.23 10.29 10.08 10.27 170,054 +0.02(+0.22%)
Feb 25, 2022 10.16 10.27 10.15 10.24 315,595 +0.11(+1.13%)
Feb 24, 2022 9.992 10.15 9.847 10.13 903,914 -0.03(-0.30%)
Feb 23, 2022 10.30 10.33 10.16 10.16 200,757 -0.09(-0.89%)
Feb 22, 2022 10.37 10.37 10.20 10.25 410,909 -0.09(-0.88%)
Feb 18, 2022 10.34 0 -0.03(-0.29%)
Feb 17, 2022 10.37 10.39 10.33 10.37 200,817 -0.05(-0.44%)
Feb 16, 2022 10.42 10.47 10.39 10.42 292,451 +0.03(+0.29%)
Feb 15, 2022 10.40 10.48 10.37 10.39 176,958 +0.02(+0.15%)
Feb 14, 2022 10.44 10.47 10.30 10.37 228,787 -0.09(-0.87%)
Feb 11, 2022 10.36 10.51 10.35 10.46 783,983 +0.09(+0.88%)
Feb 10, 2022 10.42 10.48 10.36 10.37 209,081 -0.06(-0.58%)
Feb 09, 2022 10.52 10.57 10.42 10.43 232,262 -0.03(-0.29%)
Feb 08, 2022 10.43 10.49 10.42 10.46 348,971 +0.05(+0.51%)
Feb 07, 2022 10.24 10.44 10.19 10.41 542,323 +0.22(+2.16%)
Feb 04, 2022 10.13 10.22 10.06 10.19 253,463 +0.05(+0.52%)
Feb 03, 2022 10.22 10.14 10.14 262,946 -0.08(-0.82%)
Feb 02, 2022 10.17 10.25 10.16 10.22 302,265 +0.03(+0.30%)
Feb 01, 2022 10.15 10.22 10.10 10.19 216,322 +0.08(+0.75%)
Jan 31, 2022 10.03 10.11 256,373 +0.09(+0.91%)
Jan 28, 2022 9.931 10.03 9.870 10.02 236,449 +0.07(+0.69%)
Jan 27, 2022 10.05 10.10 9.939 9.954 501,978 -0.05(-0.46%)
Jan 26, 2022 10.07 10.16 9.931 10.000 300,703 -0.04(-0.38%)
Jan 25, 2022 9.794 10.08 9.741 10.04 396,591 +0.20(+2.01%)
Jan 24, 2022 9.870 9.885 9.520 9.840 801,927 -0.03(-0.31%)
Jan 21, 2022 9.923 9.962 9.809 9.870 611,385 -0.08(-0.84%)
Jan 20, 2022 10.12 10.14 9.946 9.954 265,489 -0.14(-1.36%)
Jan 19, 2022 10.17 10.20 10.08 10.09 321,109 -0.05(-0.45%)
Jan 18, 2022 10.11 10.26 10.10 10.14 266,148 +0.00(+0.00%)
Jan 14, 2022 10.14 0 -0.08(-0.74%)
Jan 13, 2022 10.47 10.47 10.20 10.21 365,901 -0.15(-1.47%)
Jan 12, 2022 10.38 10.42 10.32 10.36 331,899 +0.01(+0.07%)
Jan 11, 2022 10.34 10.38 10.29 10.36 407,143 +0.02(+0.22%)
Jan 10, 2022 10.40 10.42 10.31 10.33 216,574 -0.06(-0.58%)
Jan 07, 2022 10.37 10.43 10.35 10.39 326,164 +0.05(+0.51%)
Jan 06, 2022 10.36 10.41 10.33 10.34 357,608 +0.00(+0.00%)
Jan 05, 2022 10.41 10.44 10.32 10.34 506,313 -0.08(-0.80%)
Jan 04, 2022 10.51 10.53 10.38 10.43 362,219 +0.02(+0.15%)
Jan 03, 2022 10.42 10.43 10.35 10.41 328,176 -0.01(-0.07%)
Dec 31, 2021 10.38 10.44 10.35 10.42 266,772 +0.02(+0.22%)
Dec 30, 2021 10.51 10.51 10.38 10.39 486,541 -0.02(-0.22%)
Dec 29, 2021 10.42 10.53 10.41 10.42 357,373 -0.01(-0.07%)
Dec 28, 2021 10.42 10.55 10.38 10.43 606,131 +0.02(+0.15%)
Dec 27, 2021 10.37 10.42 10.30 10.41 341,854 +0.08(+0.81%)
Dec 23, 2021 10.30 10.37 10.24 10.33 344,417 +0.13(+1.27%)
Dec 22, 2021 10.12 10.25 10.11 10.20 255,584 +0.10(+0.98%)
Dec 21, 2021 10.08 10.23 10.06 10.10 515,587 +0.07(+0.68%)
Dec 20, 2021 9.916 10.05 9.859 10.03 504,760 +0.04(+0.38%)
Dec 17, 2021 10.05 10.08 9.863 9.992 1,592,821 -0.08(-0.83%)
Dec 16, 2021 10.11 10.17 9.977 10.08 503,120 -0.05(-0.45%)
Dec 15, 2021 10.14 10.24 10.01 10.12 362,269 +0.00(+0.00%)
Dec 14, 2021 10.17 10.24 10.11 10.12 354,420 -0.02(-0.22%)
Dec 13, 2021 10.23 10.23 10.12 10.14 346,973 -0.06(-0.58%)
Dec 10, 2021 10.26 10.27 10.18 10.20 294,192 +0.04(+0.37%)
Dec 09, 2021 10.20 10.20 10.08 10.17 232,821 -0.04(-0.36%)
Dec 08, 2021 10.22 10.27 10.18 10.20 235,712 -0.01(-0.15%)
Dec 07, 2021 10.23 10.31 10.19 10.22 264,006 +0.01(+0.07%)
Dec 06, 2021 10.11 10.26 10.10 10.21 289,131 +0.10(+0.96%)
Dec 03, 2021 10.14 10.15 10.05 10.11 242,527 -0.03(-0.29%)
Dec 02, 2021 10.08 10.20 10.07 10.14 261,568 +0.10(+1.04%)
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.