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

New Mountain Finance Corporation - Common Stock (NQ:NMFC)

10.75 +0.34 (+3.27%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 12, 2025 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 09, 2025 10.39 10.46 10.36 10.41 316,648 +0.07(+0.68%)
May 08, 2025 10.30 10.41 10.23 10.34 366,394 +0.10(+0.98%)
May 07, 2025 10.14 10.30 10.08 10.24 460,659 +0.08(+0.79%)
May 06, 2025 9.900 10.21 9.860 10.16 1,128,810 +0.40(+4.10%)
May 05, 2025 9.850 9.930 9.750 9.760 479,027 -0.21(-2.11%)
May 02, 2025 9.860 10.00 9.775 9.970 436,206 +0.18(+1.84%)
May 01, 2025 10.00 10.00 9.780 9.790 398,875 -0.15(-1.51%)
Apr 30, 2025 10.05 10.05 9.840 9.940 322,361 -0.17(-1.68%)
Apr 29, 2025 10.23 10.23 10.01 10.11 345,043 -0.12(-1.22%)
Apr 28, 2025 10.15 10.28 10.13 10.23 299,313 +0.10(+1.04%)
Apr 25, 2025 10.16 10.17 10.07 10.13 323,639 +0.01(+0.10%)
Apr 24, 2025 9.900 10.25 9.900 10.12 704,640 +0.23(+2.33%)
Apr 23, 2025 9.900 10.05 9.860 9.890 492,283 +0.15(+1.54%)
Apr 22, 2025 9.650 9.740 9.610 9.740 265,861 +0.18(+1.88%)
Apr 21, 2025 9.730 9.730 9.420 9.560 385,635 -0.18(-1.85%)
Apr 17, 2025 9.490 9.770 9.490 9.740 456,049 +0.25(+2.63%)
Apr 16, 2025 9.480 9.580 9.375 9.490 780,786 +0.01(+0.11%)
Apr 15, 2025 9.360 9.515 9.320 9.480 844,251 +0.14(+1.50%)
Apr 14, 2025 9.290 9.555 9.155 9.340 964,378 +0.10(+1.08%)
Apr 11, 2025 9.320 9.520 9.090 9.240 920,288 -0.07(-0.75%)
Apr 10, 2025 9.790 9.850 9.250 9.310 859,087 -0.56(-5.67%)
Apr 09, 2025 9.000 9.910 8.844 9.870 1,265,216 +0.76(+8.34%)
Apr 08, 2025 9.650 9.760 9.045 9.110 1,305,247 -0.22(-2.36%)
Apr 07, 2025 9.750 9.890 9.280 9.330 1,441,393 -0.66(-6.60%)
Apr 04, 2025 10.55 10.57 9.955 9.989 1,579,032 -0.71(-6.64%)
Apr 03, 2025 10.80 10.93 10.69 10.70 1,098,377 -0.26(-2.37%)
Apr 02, 2025 11.02 11.05 10.93 10.96 481,778 -0.13(-1.17%)
Apr 01, 2025 11.03 11.18 11.00 11.09 476,409 +0.06(+0.54%)
Mar 31, 2025 11.07 11.13 10.97 11.03 689,490 -0.04(-0.36%)
Mar 28, 2025 11.13 11.20 11.01 11.07 505,675 -0.03(-0.27%)
Mar 27, 2025 11.13 11.16 11.04 11.10 369,349 -0.02(-0.18%)
Mar 26, 2025 11.11 11.17 11.05 11.12 396,113 +0.03(+0.27%)
Mar 25, 2025 11.07 11.13 11.03 11.09 282,505 +0.05(+0.45%)
Mar 24, 2025 11.00 11.06 11.00 11.04 321,164 +0.04(+0.36%)
Mar 21, 2025 11.03 11.09 10.99 11.00 711,459 -0.08(-0.72%)
Mar 20, 2025 11.06 11.14 11.04 11.08 400,456 -0.02(-0.18%)
Mar 19, 2025 11.05 11.15 11.01 11.10 405,145 +0.07(+0.63%)
Mar 18, 2025 10.96 11.03 10.93 11.03 339,353 +0.09(+0.82%)
Mar 17, 2025 10.80 10.98 10.80 10.94 555,003 +0.10(+0.92%)
Mar 14, 2025 10.73 10.88 10.73 10.84 857,045 +0.17(+1.55%)
Mar 13, 2025 10.83 10.91 10.67 10.67 679,045 -0.14(-1.26%)
Mar 12, 2025 10.84 10.90 10.70 10.81 1,564,562 +0.01(+0.09%)
Mar 11, 2025 11.04 11.04 10.61 10.80 1,060,234 -0.19(-1.77%)
Mar 10, 2025 10.98 11.13 10.89 11.00 1,093,268 -0.06(-0.53%)
Mar 07, 2025 10.98 11.09 10.94 11.05 424,379 +0.12(+1.07%)
Mar 06, 2025 11.00 11.02 10.90 10.94 396,427 -0.05(-0.44%)
Mar 05, 2025 11.07 11.08 10.93 10.99 433,334 -0.07(-0.62%)
Mar 04, 2025 11.18 11.19 11.01 11.05 552,025 -0.23(-2.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.