New Mountain Finance Corp (NQ: NMFC )

11.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 11.76 11.90 11.71 11.84 218,023 +0.14(+1.20%)
Jun 24, 2022 11.60 11.77 11.60 11.70 503,866 +0.18(+1.56%)
Jun 23, 2022 11.65 11.68 11.44 11.52 558,861 -0.13(-1.12%)
Jun 22, 2022 11.52 11.70 11.52 11.65 402,234 +0.03(+0.26%)
Jun 21, 2022 11.70 11.81 11.58 11.62 611,555 +0.16(+1.40%)
Jun 17, 2022 11.16 11.53 11.14 11.46 1,582,463 +0.26(+2.32%)
Jun 16, 2022 11.39 11.47 11.09 11.20 922,907 -0.38(-3.28%)
Jun 15, 2022 11.62 11.85 11.42 11.58 891,752 -0.29(-2.44%)
Jun 14, 2022 12.11 12.21 11.80 11.87 1,093,614 -0.17(-1.41%)
Jun 13, 2022 12.54 12.54 11.97 12.04 842,037 -0.62(-4.90%)
Jun 10, 2022 12.68 12.76 12.57 12.66 655,885 -0.12(-0.94%)
Jun 09, 2022 13.00 13.03 12.77 12.78 408,647 -0.18(-1.39%)
Jun 08, 2022 13.05 13.05 12.92 12.96 291,773 -0.10(-0.77%)
Jun 07, 2022 13.01 13.09 13.00 13.06 157,642 -0.02(-0.15%)
Jun 06, 2022 13.06 13.12 13.01 13.08 228,799 +0.04(+0.31%)
Jun 03, 2022 13.07 13.10 12.98 13.04 239,215 -0.04(-0.31%)
Jun 02, 2022 13.04 13.11 12.95 13.08 206,757 +0.03(+0.23%)
Jun 01, 2022 13.00 13.05 12.86 13.05 175,386 +0.12(+0.93%)
May 31, 2022 13.03 13.08 12.90 12.93 240,298 -0.15(-1.15%)
May 27, 2022 12.95 13.10 12.90 13.08 224,331 +0.19(+1.47%)
May 26, 2022 12.73 12.95 12.73 12.89 254,271 +0.18(+1.42%)
May 25, 2022 12.52 12.77 12.47 12.71 290,856 +0.19(+1.52%)
May 24, 2022 12.56 12.59 12.27 12.52 477,065 -0.02(-0.16%)
May 23, 2022 12.33 12.69 12.26 12.54 384,373 +0.12(+0.97%)
May 20, 2022 12.65 12.78 12.26 12.42 464,009 -0.17(-1.35%)
May 19, 2022 12.78 12.78 12.57 12.59 270,720 -0.20(-1.56%)
May 18, 2022 13.11 13.11 12.77 12.79 405,390 -0.19(-1.46%)
May 17, 2022 12.95 13.08 12.90 12.98 565,576 +0.16(+1.25%)
May 16, 2022 12.62 12.86 12.57 12.82 367,550 +0.19(+1.50%)
May 13, 2022 12.45 12.76 12.44 12.63 611,422 +0.20(+1.61%)
May 12, 2022 12.80 12.87 12.26 12.43 793,003 -0.40(-3.12%)
May 11, 2022 13.08 13.08 12.77 12.83 369,673 -0.16(-1.23%)
May 10, 2022 13.16 13.38 12.83 12.99 368,180 +0.09(+0.70%)
May 09, 2022 13.24 13.24 12.90 12.90 535,395 -0.45(-3.37%)
May 06, 2022 13.28 13.38 13.19 13.35 290,166 +0.15(+1.14%)
May 05, 2022 13.36 13.36 13.09 13.20 349,856 -0.21(-1.57%)
May 04, 2022 13.35 13.46 13.31 13.41 333,238 +0.12(+0.90%)
May 03, 2022 13.19 13.36 13.14 13.29 483,962 +0.15(+1.14%)
May 02, 2022 13.26 13.33 13.01 13.14 585,775 -0.16(-1.20%)
Apr 29, 2022 13.54 13.61 13.27 13.30 378,610 -0.26(-1.92%)
Apr 28, 2022 13.48 13.56 13.26 13.56 318,159 +0.14(+1.04%)
Apr 27, 2022 13.41 13.50 13.33 13.42 350,292 +0.08(+0.60%)
Apr 26, 2022 13.63 13.63 13.30 13.34 437,251 -0.27(-1.98%)
Apr 25, 2022 13.41 13.65 13.35 13.61 574,790 +0.01(+0.07%)
Apr 22, 2022 13.66 13.66 13.39 13.60 550,306 -0.07(-0.51%)
Apr 21, 2022 13.76 13.76 13.62 13.67 424,998 -0.02(-0.15%)
Apr 20, 2022 13.61 13.72 13.61 13.69 215,843 +0.10(+0.74%)
Apr 19, 2022 13.65 13.68 13.57 13.59 293,017 -0.06(-0.44%)
Apr 18, 2022 13.55 13.67 13.54 13.65 159,009 +0.10(+0.74%)
Apr 14, 2022 13.64 13.68 13.50 13.55 260,873 -0.09(-0.66%)
Apr 13, 2022 13.50 13.68 13.50 13.64 342,415 +0.14(+1.04%)
Apr 12, 2022 13.55 13.64 13.50 13.50 331,767 -0.08(-0.59%)
Apr 11, 2022 13.52 13.61 13.51 13.58 288,623 -0.04(-0.29%)
Apr 08, 2022 13.62 13.69 13.57 13.62 375,938 +0.02(+0.15%)
Apr 07, 2022 13.64 13.64 13.50 13.60 185,480 -0.02(-0.15%)
Apr 06, 2022 13.74 13.76 13.59 13.62 224,615 -0.09(-0.66%)
Apr 05, 2022 13.83 13.88 13.68 13.71 293,714 -0.13(-0.94%)
Apr 04, 2022 13.94 13.94 13.78 13.84 302,170 -0.07(-0.50%)
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.