New Mountain Finance Corporation (NMFCZ)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.075 | -0.290416263311 | 25.825 | 25.89 | 25.61 | 8229 | 25.77464773 | CS |
| 4 | 0.2493 | 0.97762022219 | 25.5007 | 25.93 | 25.39 | 11051 | 25.64678464 | CS |
| 12 | 0.29 | 1.13904163394 | 25.46 | 25.93 | 25.21 | 24623 | 25.42054458 | CS |
| 26 | -0.13 | -0.502318392581 | 25.88 | 26.29 | 25.21 | 22398 | 25.59927566 | CS |
| 52 | 0.16 | 0.62524423603 | 25.59 | 26.74 | 25.14 | 30685 | 25.79491053 | CS |
| 156 | 0.16 | 0.62524423603 | 25.59 | 26.74 | 25.14 | 30685 | 25.79491053 | CS |
| 260 | 0.16 | 0.62524423603 | 25.59 | 26.74 | 25.14 | 30685 | 25.79491053 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 25.88 | 0.13 | 0.50 | 25.76 | 25.89 | 25.76 | 4297 |
| 1721428500 | 25.75 | 0 | 0.00 | 25.75 | 25.88 | 25.7 | 10783 |
| 1721342100 | 25.75 | -0.06 | -0.22 | 25.81 | 25.81 | 25.72 | 10228 |
| 1721255700 | 25.8077 | 0.03 | 0.13 | 25.71 | 25.81 | 25.71 | 2515 |
| 1721169300 | 25.7733 | -0.06 | -0.22 | 25.825 | 25.825 | 25.7 | 13320 |
| 1721082900 | 25.83 | -0.07 | -0.27 | 25.88 | 25.89 | 25.7701 | 8681 |
| 1720823700 | 25.899 | 0.18 | 0.70 | 25.75 | 25.93 | 25.73 | 19656 |
| 1720737300 | 25.72 | 0.02 | 0.08 | 25.74 | 25.74 | 25.7 | 17404 |
| 1720650900 | 25.7 | 0.05 | 0.19 | 25.68 | 25.73 | 25.645 | 7586 |
| 1720564500 | 25.652 | -0.01 | -0.03 | 25.67 | 25.68 | 25.58 | 13243 |
| 1720478100 | 25.66 | 0.11 | 0.42 | 25.6 | 25.6699 | 25.59 | 16924 |
| 1720218900 | 25.5517 | -0.02 | -0.07 | 25.51 | 25.58 | 25.51 | 13576 |
| 1720040640 | 25.57 | 0.11 | 0.43 | 25.5 | 25.57 | 25.5 | 5499 |
| 1719959700 | 25.46 | 0.01 | 0.04 | 25.48 | 25.49 | 25.42 | 7693 |
| 1719873300 | 25.45 | 0.04 | 0.16 | 25.45 | 25.45 | 25.39 | 12520 |
| 1719614100 | 25.41 | -0.07 | -0.27 | 25.44 | 25.49 | 25.41 | 9974 |
| 1719527700 | 25.48 | 0.03 | 0.12 | 25.5 | 25.5 | 25.4428 | 10653 |
| 1719441300 | 25.45 | -0.05 | -0.20 | 25.54 | 25.56 | 25.45 | 5932 |
| 1719354900 | 25.5 | -0.03 | -0.12 | 25.5007 | 25.57 | 25.4715 | 19483 |
| 1719268500 | 25.5301 | 0.04 | 0.16 | 25.49 | 25.56 | 25.4859 | 9189 |
| 1719009300 | 25.49 | -0.01 | -0.04 | 25.49 | 25.5 | 25.4 | 20583 |
| 1718922900 | 25.5 | 0.05 | 0.20 | 25.44 | 25.5 | 25.39 | 20919 |
| 1718750100 | 25.45 | 0.07 | 0.28 | 25.35 | 25.4898 | 25.35 | 11020 |
| 1718663700 | 25.38 | 0.04 | 0.16 | 25.2901 | 25.38 | 25.2901 | 20043 |
| 1718404500 | 25.34 | 0.03 | 0.12 | 25.32 | 25.35 | 25.3 | 23648 |
| 1718318100 | 25.31 | -0.01 | -0.04 | 25.33 | 25.395 | 25.25 | 42482 |
| 1718231700 | 25.32 | 0.05 | 0.20 | 25.35 | 25.43 | 25.3 | 61313 |
| 1718145300 | 25.27 | -0.06 | -0.24 | 25.33 | 25.349 | 25.27 | 36568 |
| 1718058900 | 25.33 | -0.01 | -0.04 | 25.35 | 25.35 | 25.255 | 38913 |
| 1717799700 | 25.34 | -0.05 | -0.20 | 25.35 | 25.39 | 25.3 | 14865 |
| 1717713300 | 25.39 | -0.04 | -0.16 | 25.42 | 25.44 | 25.36 | 21706 |
| 1717626900 | 25.43 | 0.01 | 0.04 | 25.4 | 25.44 | 25.35 | 22599 |
| 1717540500 | 25.42 | 0 | 0.00 | 25.4 | 25.43 | 25.4 | 7154 |
| 1717454100 | 25.42 | 0.06 | 0.24 | 25.39 | 25.42 | 25.3 | 10309 |
| 1717194900 | 25.36 | 0.07 | 0.28 | 25.32 | 25.3781 | 25.3 | 15363 |
| 1717108500 | 25.29 | -0.06 | -0.24 | 25.34 | 25.34 | 25.24 | 51173 |
| 1717022100 | 25.35 | 0.01 | 0.04 | 25.31 | 25.38 | 25.26 | 37447 |
| 1716935700 | 25.34 | -0.02 | -0.08 | 25.36 | 25.36 | 25.26 | 11923 |
| 1716590100 | 25.36 | 0.06 | 0.24 | 25.3 | 25.37 | 25.26 | 43655 |
| 1716503700 | 25.3 | -0.08 | -0.32 | 25.38 | 25.39 | 25.21 | 37391 |
| 1716417300 | 25.38 | -0.03 | -0.12 | 25.4 | 25.45 | 25.35 | 24261 |
| 1716330900 | 25.41 | 0 | 0.00 | 25.43 | 25.4566 | 25.37 | 33670 |
| 1716244500 | 25.41 | -0.03 | -0.12 | 25.48 | 25.48 | 25.38 | 29504 |
| 1715985300 | 25.44 | 0.06 | 0.24 | 25.3996 | 25.46 | 25.36 | 32239 |
| 1715898900 | 25.38 | -0.05 | -0.20 | 25.42 | 25.4399 | 25.34 | 22308 |
| 1715812500 | 25.43 | 0.08 | 0.32 | 25.4 | 25.47 | 25.37 | 70503 |
| 1715726100 | 25.35 | 0.01 | 0.04 | 25.37 | 25.46 | 25.25 | 196951 |
| 1715639700 | 25.34 | -0.08 | -0.31 | 25.44 | 25.4499 | 25.28 | 54087 |
| 1715380500 | 25.42 | -0.01 | -0.04 | 25.44 | 25.44 | 25.33 | 21516 |
| 1715294100 | 25.43 | 0.03 | 0.12 | 25.4 | 25.48 | 25.375 | 28694 |
| 1715207700 | 25.4 | -0.11 | -0.43 | 25.44 | 25.51 | 25.31 | 22193 |
| 1715121300 | 25.51 | 0.02 | 0.08 | 25.5 | 25.54 | 25.455 | 12125 |
| 1715034900 | 25.49 | -0.01 | -0.04 | 25.58 | 25.58 | 25.46 | 19671 |
| 1714775700 | 25.5 | -0.09 | -0.35 | 25.6 | 25.65 | 25.5 | 9361 |
| 1714689300 | 25.59 | 0.04 | 0.16 | 25.55 | 25.59 | 25.45 | 10885 |
| 1714602900 | 25.55 | 0.02 | 0.08 | 25.48 | 25.57 | 25.38 | 9419 |
| 1714516500 | 25.53 | -0.37 | -1.43 | 25.46 | 25.55 | 25.42 | 37898 |
| 1714430100 | 25.9 | 0.07 | 0.27 | 25.88 | 25.9 | 25.75 | 29522 |
| 1714170900 | 25.83 | 0.06 | 0.23 | 25.79 | 25.8999 | 25.7801 | 2311 |
| 1714084500 | 25.77 | -0.03 | -0.12 | 25.73 | 25.83 | 25.71 | 5546 |
| 1713998100 | 25.8 | -0.02 | -0.08 | 25.78 | 25.8 | 25.72 | 6176 |
| 1713911700 | 25.82 | 0.02 | 0.08 | 25.755 | 25.87 | 25.67 | 20447 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
