Chronicle Journal: Finance

MVC Capital (NY: MVC )

8.480 USD -0.030 (-0.35%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 12.66 13.07 12.47 12.93 53,192 -0.04(-0.31%)
Oct 28, 2011 13.11 13.20 12.92 12.97 65,506 -0.17(-1.29%)
Oct 27, 2011 12.85 13.16 12.67 13.14 140,246 +0.69(+5.54%)
Oct 26, 2011 12.29 12.51 12.11 12.45 49,944 +0.44(+3.66%)
Oct 25, 2011 12.47 12.53 11.94 12.01 82,702 -0.63(-4.98%)
Oct 24, 2011 12.15 12.72 12.14 12.64 66,715 +0.53(+4.38%)
Oct 21, 2011 11.86 12.17 11.81 12.11 70,710 +0.47(+4.04%)
Oct 20, 2011 11.64 11.85 11.30 11.64 37,914 -0.04(-0.34%)
Oct 19, 2011 11.85 12.11 11.62 11.68 32,712 -0.24(-2.01%)
Oct 18, 2011 11.56 11.99 11.40 11.92 64,012 +0.46(+4.01%)
Oct 17, 2011 11.74 11.94 11.39 11.46 56,509 -0.34(-2.88%)
Oct 14, 2011 11.63 11.83 11.30 11.80 39,760 +0.25(+2.16%)
Oct 13, 2011 11.36 11.58 11.25 11.55 41,888 +0.08(+0.70%)
Oct 12, 2011 11.35 11.66 11.34 11.47 78,741 +0.25(+2.23%)
Oct 11, 2011 10.98 11.31 10.97 11.22 60,984 +0.16(+1.45%)
Oct 10, 2011 10.83 11.08 10.73 11.06 105,547 +0.45(+4.24%)
Oct 07, 2011 11.14 11.14 10.56 10.61 62,778 -0.51(-4.59%)
Oct 06, 2011 11.13 11.18 10.88 11.12 66,584 +0.08(+0.72%)
Oct 05, 2011 10.99 11.24 10.76 11.04 81,749 +0.10(+0.91%)
Oct 04, 2011 10.15 11.01 10.02 10.94 179,296 +0.71(+6.94%)
Oct 03, 2011 10.29 10.70 10.23 10.23 153,414 -0.24(-2.29%)
Sep 30, 2011 10.83 11.22 10.43 10.47 143,695 -0.49(-4.47%)
Sep 29, 2011 11.02 11.17 10.78 10.96 104,920 +0.24(+2.24%)
Sep 28, 2011 10.97 11.07 10.46 10.72 207,612 -0.22(-2.01%)
Sep 27, 2011 11.13 11.24 10.82 10.94 116,007 +0.08(+0.74%)
Sep 26, 2011 10.70 10.90 10.48 10.86 46,453 +0.26(+2.45%)
Sep 23, 2011 10.63 10.76 10.48 10.60 69,412 +0.06(+0.57%)
Sep 22, 2011 10.47 10.92 10.43 10.54 269,026 -0.19(-1.77%)
Sep 21, 2011 11.27 11.42 10.69 10.73 54,786 -0.51(-4.54%)
Sep 20, 2011 11.58 11.61 11.22 11.24 58,522 -0.22(-1.92%)
Sep 19, 2011 11.15 11.70 11.12 11.46 67,626 +0.07(+0.61%)
Sep 16, 2011 11.54 11.66 11.26 11.39 72,027 -0.07(-0.61%)
Sep 15, 2011 11.53 11.56 11.22 11.46 50,003 +0.02(+0.17%)
Sep 14, 2011 11.38 11.56 11.11 11.44 58,583 +0.17(+1.51%)
Sep 13, 2011 11.18 11.40 11.06 11.27 84,421 +0.15(+1.35%)
Sep 12, 2011 10.72 11.14 10.72 11.12 48,245 +0.20(+1.83%)
Sep 09, 2011 10.86 11.00 10.75 10.92 93,037 -0.03(-0.27%)
Sep 08, 2011 11.24 11.35 10.69 10.95 99,915 -0.43(-3.78%)
Sep 07, 2011 11.09 11.40 11.00 11.38 73,298 +0.47(+4.31%)
Sep 06, 2011 10.62 11.17 10.51 10.91 214,711 +0.16(+1.49%)
Sep 02, 2011 10.95 11.36 10.75 10.75 87,668 -0.43(-3.85%)
Sep 01, 2011 11.70 11.82 11.16 11.18 63,547 -0.58(-4.93%)
Aug 31, 2011 11.84 11.85 11.61 11.76 83,079 -0.01(-0.08%)
Aug 30, 2011 11.78 11.91 11.50 11.77 46,618 -0.08(-0.68%)
Aug 29, 2011 11.45 11.90 11.34 11.85 51,825 +0.59(+5.24%)
Aug 26, 2011 11.06 11.45 10.95 11.26 35,988 +0.16(+1.44%)
Aug 25, 2011 11.97 11.97 11.00 11.10 74,552 -0.54(-4.64%)
Aug 24, 2011 11.46 11.88 11.20 11.64 112,667 +0.16(+1.39%)
Aug 23, 2011 10.89 11.48 10.86 11.48 74,105 +0.59(+5.42%)
Aug 22, 2011 11.27 11.29 10.76 10.89 47,701 -0.08(-0.73%)
Aug 19, 2011 10.80 11.12 10.70 10.97 84,569 -0.03(-0.27%)
Aug 18, 2011 11.18 11.33 10.84 11.00 131,081 -0.51(-4.43%)
Aug 17, 2011 11.59 11.75 11.36 11.51 48,880 +0.01(+0.09%)
Aug 16, 2011 11.62 11.73 11.48 11.50 91,417 -0.34(-2.87%)
Aug 15, 2011 11.84 11.95 11.54 11.84 46,912 +0.15(+1.28%)
Aug 12, 2011 12.22 12.22 11.58 11.69 57,992 -0.46(-3.79%)
Aug 11, 2011 11.52 12.38 11.52 12.15 106,588 +0.74(+6.49%)
Aug 10, 2011 12.01 12.01 11.39 11.41 175,366 -0.91(-7.39%)
Aug 09, 2011 11.78 12.34 10.60 12.32 129,554 +1.37(+12.51%)
Aug 08, 2011 11.78 12.01 10.92 10.95 271,624 -1.20(-9.88%)
Aug 05, 2011 12.37 12.39 11.61 12.15 174,165 -0.08(-0.65%)
Aug 04, 2011 12.37 12.60 12.22 12.23 119,224 -0.30(-2.39%)
Aug 03, 2011 12.36 12.57 12.30 12.53 66,056 +0.15(+1.21%)
Aug 02, 2011 12.47 12.75 12.33 12.38 99,660 -0.17(-1.35%)
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.