Date	Open	High	Low	Close	Volume	Change (%)
Dec 23, 2020		9.120	9.120	9.120	0	+0.23(+2.59%)
Dec 22, 2020	9.020	9.160	8.880	8.890	46,119	-0.16(-1.77%)
Dec 21, 2020	9.000	9.080	8.960	9.050	41,476	-0.07(-0.77%)
Dec 18, 2020	9.050	9.150	8.970	9.120	48,200	+0.10(+1.11%)
Dec 17, 2020	8.950	9.040	8.921	9.020	79,966	+0.07(+0.78%)
Dec 16, 2020	8.980	9.080	8.932	8.950	102,204	-0.09(-1.00%)
Dec 15, 2020	9.030	9.090	8.950	9.040	95,711	-0.02(-0.22%)
Dec 14, 2020	9.040	9.070	8.940	9.060	46,605	+0.01(+0.11%)
Dec 11, 2020	9.000	9.110	8.810	9.050	51,800	+0.00(+0.00%)
Dec 10, 2020	8.950	9.100	8.930	9.050	83,354	+0.03(+0.33%)
Dec 09, 2020	9.040	9.070	8.950	9.020	40,796	+0.00(+0.00%)
Dec 08, 2020	8.870	9.050	8.840	9.020	34,946	+0.18(+2.04%)
Dec 07, 2020	8.880	8.910	8.690	8.840	60,325	+0.01(+0.11%)
Dec 04, 2020	8.690	8.890	8.690	8.830	24,700	+0.14(+1.61%)
Dec 03, 2020	8.660	8.820	8.660	8.690	147,179	+0.00(+0.00%)
Dec 02, 2020	8.600	8.725	8.600	8.690	75,743	+0.09(+1.05%)
Dec 01, 2020	8.590	8.620	8.457	8.600	28,830	+0.06(+0.70%)
Nov 30, 2020	8.500	8.600	8.490	8.540	22,179	+0.06(+0.71%)
Nov 27, 2020	8.560	8.560	8.425	8.480	4,700	-0.03(-0.35%)
Nov 25, 2020	8.450	8.580	8.450	8.510	25,100	+0.06(+0.71%)
Nov 24, 2020	8.480	8.550	8.360	8.450	75,813	+0.00(+0.00%)
Nov 23, 2020	8.360	8.490	8.330	8.450	43,829	+0.17(+2.05%)
Nov 20, 2020	8.250	8.320	8.205	8.280	69,100	+0.07(+0.85%)
Nov 19, 2020	8.050	8.220	7.970	8.210	155,103	+0.21(+2.63%)
Nov 18, 2020	8.010	8.100	7.970	8.000	89,253	+0.06(+0.76%)
Nov 17, 2020	7.940	8.010	7.920	7.940	139,355	-0.03(-0.38%)
Nov 16, 2020	8.010	8.090	7.960	7.970	123,110	+0.00(+0.00%)
Nov 13, 2020	7.870	8.020	7.870	7.970	66,300	+0.09(+1.14%)
Nov 12, 2020	7.900	8.000	7.840	7.880	35,088	-0.06(-0.76%)
Nov 11, 2020	7.910	8.040	7.860	7.940	149,606	+0.09(+1.15%)
Nov 10, 2020	7.800	8.000	7.610	7.850	151,383	+0.27(+3.56%)
Nov 09, 2020	7.793	7.830	7.525	7.580	121,229	+0.09(+1.20%)
Nov 06, 2020	7.650	7.650	7.480	7.490	26,400	-0.12(-1.58%)
Nov 05, 2020	7.450	7.720	7.450	7.610	94,632	+0.16(+2.15%)
Nov 04, 2020	7.350	7.550	7.350	7.450	15,181	+0.10(+1.36%)
Nov 03, 2020	7.360	7.420	7.320	7.350	21,361	+0.03(+0.41%)
Nov 02, 2020	7.350	7.410	7.220	7.320	18,935	+0.02(+0.27%)
Oct 30, 2020	7.470	7.470	7.280	7.300	18,100	-0.16(-2.14%)
Oct 29, 2020	7.370	7.520	7.190	7.460	31,895	-0.02(-0.27%)
Oct 28, 2020	7.610	7.700	7.430	7.480	20,643	-0.20(-2.60%)
Oct 27, 2020	7.710	7.810	7.680	7.680	25,295	-0.05(-0.65%)
Oct 26, 2020	7.750	7.850	7.730	7.730	11,311	-0.12(-1.53%)
Oct 23, 2020	7.890	7.890	7.790	7.850	116,500	+0.04(+0.51%)
Oct 22, 2020	7.800	7.861	7.800	7.810	22,360	+0.00(+0.00%)
Oct 21, 2020	7.860	7.860	7.800	7.810	13,141	+0.01(+0.13%)
Oct 20, 2020	7.925	7.925	7.800	7.800	71,669	-0.04(-0.51%)
Oct 19, 2020	7.950	8.010	7.800	7.840	63,647	-0.15(-1.88%)
Oct 16, 2020	7.960	8.020	7.960	7.990	2,900	+0.02(+0.25%)
Oct 15, 2020	8.000	8.000	7.970	7.970	4,131	-0.02(-0.25%)
Oct 14, 2020	7.990	8.050	7.990	7.990	7,961	-0.02(-0.25%)
Oct 13, 2020	7.960	8.040	7.960	8.010	10,608	+0.05(+0.63%)
Oct 12, 2020	7.960	7.970	7.860	7.960	7,171	-0.06(-0.75%)
Oct 09, 2020	8.050	8.050	7.990	8.020	33,600	+0.06(+0.75%)
Oct 08, 2020	8.000	8.020	7.960	7.960	151,334	-0.01(-0.13%)
Oct 07, 2020	7.980	8.025	7.930	7.970	8,757	+0.00(+0.00%)
Oct 06, 2020	7.990	8.030	7.960	7.970	59,909	+0.06(+0.76%)
Oct 05, 2020	8.000	8.000	7.890	7.910	12,591	-0.09(-1.12%)
Oct 02, 2020	7.940	8.000	7.940	8.000	56,600	+0.02(+0.25%)
Oct 01, 2020	7.770	7.980	7.770	7.980	12,939	+0.17(+2.18%)
Sep 30, 2020	7.890	7.930	7.805	7.810	27,496	-0.05(-0.64%)
Sep 29, 2020	7.910	7.970	7.860	7.860	7,714	-0.11(-1.38%)
Sep 28, 2020	8.000	8.000	7.930	7.970	55,662	+0.16(+2.05%)
Sep 25, 2020	7.660	7.850	7.660	7.810	1,800	+0.14(+1.83%)
Sep 24, 2020	7.810	7.810	7.670	7.670	12,038	-0.07(-0.90%)
Sep 23, 2020	8.000	8.000	7.740	7.740	30,228	-0.22(-2.76%)
Sep 22, 2020	7.940	7.970	7.900	7.960	32,515	+0.13(+1.66%)
Sep 21, 2020	7.830	7.970	7.740	7.830	41,031	-0.11(-1.39%)
Sep 18, 2020	7.840	7.940	7.840	7.940	10,900	+0.07(+0.89%)
Sep 17, 2020	7.740	7.910	7.400	7.870	14,373	+0.01(+0.13%)
Sep 16, 2020	7.850	8.000	7.830	7.860	12,596	+0.02(+0.26%)
Sep 15, 2020	7.770	7.870	7.760	7.840	57,510	+0.03(+0.38%)
Sep 14, 2020	7.870	7.910	7.770	7.810	26,095	-0.06(-0.76%)
Sep 11, 2020	7.930	7.970	7.820	7.870	51,600	-0.06(-0.76%)
Sep 10, 2020	7.980	8.080	7.900	7.930	53,163	-0.07(-0.88%)
Sep 09, 2020	7.950	8.030	7.950	8.000	117,610	+0.07(+0.88%)
Sep 08, 2020	7.900	8.010	7.900	7.930	35,707	-0.08(-1.00%)
Sep 04, 2020	8.020	8.060	7.900	8.010	17,500	+0.03(+0.38%)
Sep 03, 2020	8.090	8.100	7.940	7.980	24,613	-0.08(-0.99%)
Sep 02, 2020	8.030	8.090	8.010	8.060	8,683	+0.03(+0.37%)
Sep 01, 2020	8.010	8.070	7.930	8.030	17,511	-0.09(-1.11%)
Aug 31, 2020	8.160	8.170	7.980	8.120	77,251	-0.08(-0.98%)
Aug 28, 2020	7.970	8.200	7.920	8.200	220,800	+0.22(+2.76%)
Aug 27, 2020	7.930	7.990	7.890	7.980	15,204	+0.03(+0.38%)
Aug 26, 2020	7.960	8.000	7.860	7.950	17,082	+0.01(+0.13%)
Aug 25, 2020	7.940	7.980	7.770	7.940	59,339	+0.08(+1.02%)
Aug 24, 2020	7.820	8.030	7.800	7.860	74,747	+0.02(+0.26%)
Aug 21, 2020	7.910	7.940	7.810	7.840	44,500	-0.08(-1.01%)
Aug 20, 2020	8.040	8.050	7.840	7.920	37,903	-0.04(-0.50%)
Aug 19, 2020	7.970	8.060	7.950	7.960	21,160	-0.06(-0.75%)
Aug 18, 2020	8.010	8.180	8.000	8.020	93,250	+0.09(+1.13%)
Aug 17, 2020	7.830	8.000	7.830	7.930	65,252	+0.05(+0.63%)
Aug 14, 2020	8.000	8.000	7.740	7.880	150,000	-0.10(-1.25%)
Aug 13, 2020	7.860	8.000	7.830	7.980	30,797	+0.05(+0.63%)
Aug 12, 2020	7.870	7.990	7.830	7.930	50,053	+0.06(+0.76%)
Aug 11, 2020	7.350	8.100	7.330	7.870	838,701	+1.07(+15.74%)
Aug 10, 2020	6.630	6.800	6.630	6.800	87,800	+0.17(+2.56%)
Aug 07, 2020	6.530	6.630	6.505	6.630	55,300	+0.13(+2.00%)
Aug 06, 2020	6.490	6.550	6.490	6.500	4,573	-0.05(-0.76%)
Aug 05, 2020	6.550	6.550	6.360	6.550	41,489	+0.05(+0.77%)
Aug 04, 2020	6.450	6.540	6.450	6.500	3,848	+0.01(+0.15%)
Aug 03, 2020	6.450	6.550	6.450	6.490	15,556	+0.03(+0.46%)
Jul 31, 2020	6.550	6.550	6.430	6.460	13,000	-0.05(-0.77%)
Jul 30, 2020	6.600	6.675	6.510	6.510	14,436	-0.17(-2.54%)
Jul 29, 2020	6.480	6.690	6.390	6.680	20,592	+0.25(+3.89%)
Jul 28, 2020	6.400	6.460	6.400	6.430	9,346	-0.02(-0.31%)
Jul 27, 2020	6.340	6.450	6.300	6.450	23,904	+0.11(+1.74%)
Jul 24, 2020	6.330	6.425	6.280	6.340	14,100	-0.04(-0.63%)
Jul 23, 2020	6.680	6.680	6.380	6.380	31,750	-0.37(-5.48%)
Jul 22, 2020	6.550	6.790	6.530	6.750	53,283	+0.20(+3.05%)
Jul 21, 2020	6.480	6.590	6.470	6.550	62,269	+0.09(+1.39%)
Jul 20, 2020	6.470	6.480	6.340	6.460	19,981	+0.02(+0.31%)
Jul 17, 2020	6.310	6.490	6.310	6.440	16,700	+0.15(+2.30%)
Jul 16, 2020	6.330	6.380	6.250	6.295	25,583	-0.00(-0.08%)
Jul 15, 2020	6.350	6.390	6.200	6.300	28,704	+0.08(+1.29%)
Jul 14, 2020	6.190	6.285	6.190	6.220	13,253	+0.07(+1.14%)
Jul 13, 2020	6.120	6.260	6.120	6.150	30,017	+0.10(+1.65%)
Jul 10, 2020	6.180	6.190	6.050	6.050	23,900	-0.09(-1.47%)
Jul 09, 2020	6.260	6.380	6.090	6.140	146,518	-0.17(-2.69%)
Jul 08, 2020	6.460	6.480	6.130	6.310	34,857	-0.12(-1.87%)
Jul 07, 2020	6.430	6.510	6.380	6.430	13,333	+0.03(+0.47%)
Jul 06, 2020	6.500	6.550	6.390	6.400	10,337	+0.01(+0.16%)
Jul 02, 2020	6.500	6.580	6.370	6.390	22,100	-0.15(-2.29%)
Jul 01, 2020	6.560	6.660	6.540	6.540	13,549	+0.01(+0.15%)
Jun 30, 2020	6.570	6.650	6.510	6.530	28,101	-0.01(-0.15%)
Jun 29, 2020	6.500	6.570	6.500	6.540	8,750	+0.03(+0.38%)
Jun 26, 2020	6.480	6.572	6.400	6.515	9,300	+0.01(+0.23%)
Jun 25, 2020	6.480	6.560	6.398	6.500	5,081	+0.00(+0.00%)
Jun 24, 2020	6.500	6.535	6.400	6.500	36,380	+0.00(+0.00%)
Jun 23, 2020	6.610	6.700	6.500	6.500	18,413	-0.13(-1.96%)
Jun 22, 2020	6.650	6.700	6.510	6.630	16,799	-0.02(-0.30%)
Jun 19, 2020	6.770	6.770	6.640	6.650	10,700	-0.04(-0.60%)
Jun 18, 2020	6.750	6.770	6.615	6.690	7,715	+0.04(+0.60%)
Jun 17, 2020	6.650	6.680	6.550	6.650	26,004	+0.01(+0.15%)
Jun 16, 2020	6.630	6.811	6.360	6.640	72,360	+0.11(+1.68%)
Jun 15, 2020	6.620	6.770	6.450	6.530	29,979	-0.13(-1.95%)
Jun 12, 2020	6.770	7.050	6.620	6.660	45,100	-0.02(-0.30%)
Jun 11, 2020	6.890	6.900	6.650	6.680	30,547	-0.32(-4.57%)
Jun 10, 2020	7.150	7.150	6.870	7.000	47,007	-0.19(-2.64%)
Jun 09, 2020	7.130	7.250	7.070	7.190	41,128	-0.03(-0.42%)
Jun 08, 2020	7.050	7.240	7.040	7.220	49,121	+0.21(+3.00%)
Jun 05, 2020	7.050	7.070	6.969	7.010	27,600	+0.05(+0.72%)
Jun 04, 2020	7.010	7.030	6.910	6.960	18,856	-0.05(-0.71%)
Jun 03, 2020	7.140	7.200	6.910	7.010	24,994	+0.02(+0.29%)
Jun 02, 2020	7.460	7.500	6.950	6.990	55,923	-0.24(-3.32%)
Jun 01, 2020	6.890	7.253	6.890	7.230	37,637	+0.35(+5.09%)
May 29, 2020	6.760	6.990	6.560	6.880	29,500	+0.05(+0.73%)
May 28, 2020	6.900	7.070	6.720	6.830	26,799	-0.07(-1.01%)
May 27, 2020	6.930	6.930	6.840	6.900	6,156	+0.06(+0.88%)
May 26, 2020	6.900	6.900	6.790	6.840	9,873	+0.10(+1.48%)
May 22, 2020	6.670	6.840	6.670	6.740	15,000	+0.04(+0.60%)
May 21, 2020	6.540	6.860	6.540	6.700	16,970	+0.06(+0.90%)
May 20, 2020	6.710	6.856	6.630	6.640	12,946	+0.03(+0.45%)
May 19, 2020	6.590	6.885	6.540	6.610	25,887	-0.01(-0.15%)
May 18, 2020	6.450	6.620	6.400	6.620	14,443	+0.31(+4.91%)
May 15, 2020	6.240	6.410	6.200	6.310	44,100	+0.05(+0.80%)
May 14, 2020	6.240	6.330	6.100	6.260	61,528	-0.02(-0.32%)
May 13, 2020	6.500	6.555	6.260	6.280	75,800	-0.23(-3.53%)
May 12, 2020	6.740	6.755	6.510	6.510	21,303	-0.19(-2.84%)
May 11, 2020	6.690	6.740	6.610	6.700	8,274	+0.01(+0.15%)
May 08, 2020	6.720	6.790	6.580	6.690	22,800	+0.03(+0.45%)
May 07, 2020	6.600	6.810	6.600	6.660	64,895	+0.03(+0.45%)
May 06, 2020	6.580	6.880	6.535	6.630	41,397	+0.04(+0.61%)
May 05, 2020	6.720	6.770	6.540	6.590	68,869	-0.01(-0.15%)
May 04, 2020	6.500	6.690	6.500	6.600	70,691	-0.02(-0.30%)
May 01, 2020	6.650	6.760	6.521	6.620	62,800	-0.05(-0.75%)
Apr 30, 2020	6.890	6.890	6.650	6.670	142,144	-0.12(-1.69%)
Apr 29, 2020	6.700	6.880	6.490	6.785	57,953	+0.30(+4.71%)
Apr 28, 2020	6.630	6.650	6.480	6.480	42,974	+0.02(+0.31%)
Apr 27, 2020	6.400	6.543	6.400	6.460	28,581	+0.20(+3.19%)
Apr 24, 2020	6.470	6.590	6.250	6.260	69,500	-0.34(-5.15%)
Apr 23, 2020	6.760	6.900	6.550	6.600	73,824	-0.16(-2.37%)
Apr 22, 2020	6.660	7.130	6.660	6.760	101,922	+0.10(+1.50%)
Apr 21, 2020	6.490	6.740	6.251	6.660	117,674	+0.16(+2.46%)
Apr 20, 2020	6.360	6.570	6.240	6.500	87,753	+0.19(+3.01%)
Apr 17, 2020	6.170	6.380	6.110	6.310	24,600	+0.21(+3.44%)
Apr 16, 2020	5.870	6.120	5.810	6.100	44,792	+0.23(+3.92%)
Apr 15, 2020	5.750	5.870	5.660	5.870	61,116	-0.16(-2.65%)
Apr 14, 2020	5.470	6.130	5.470	6.030	67,871	+0.62(+11.46%)
Apr 13, 2020	5.450	5.530	5.196	5.410	57,346	-0.03(-0.51%)
Apr 09, 2020	4.970	5.500	4.875	5.438	77,700	+0.71(+14.96%)
Apr 08, 2020	4.490	4.780	4.490	4.730	31,227	+0.28(+6.29%)
Apr 07, 2020	4.410	4.620	4.400	4.450	51,616	+0.21(+4.95%)
Apr 06, 2020	4.100	4.340	4.099	4.240	28,106	+0.27(+6.80%)
Apr 03, 2020	3.850	4.040	3.756	3.970	30,400	+0.14(+3.66%)
Apr 02, 2020	4.050	4.050	3.600	3.830	36,406	-0.20(-4.96%)
Apr 01, 2020	4.310	4.310	3.890	4.030	52,193	-0.34(-7.78%)
Mar 31, 2020	4.200	4.495	3.960	4.370	117,256	+0.18(+4.30%)
Mar 30, 2020	4.400	4.400	4.050	4.190	120,817	-0.14(-3.23%)
Mar 27, 2020	4.300	4.550	4.120	4.330	161,900	-0.03(-0.69%)
Mar 26, 2020	3.630	4.390	3.545	4.360	207,102	+0.83(+23.51%)
Mar 25, 2020	3.350	4.030	3.350	3.530	280,302	+0.13(+3.82%)
Mar 24, 2020	3.180	3.550	3.100	3.400	150,642	+0.37(+12.21%)
Mar 23, 2020	3.800	4.160	3.000	3.030	121,986	-1.09(-26.46%)
Mar 20, 2020	4.950	4.950	4.100	4.120	162,000	-0.88(-17.60%)
Mar 19, 2020	4.890	5.360	4.840	5.000	47,179	+0.30(+6.38%)
Mar 18, 2020	6.160	6.290	4.700	4.700	68,440	-1.75(-27.13%)
Mar 17, 2020	6.880	7.040	6.400	6.450	72,539	-0.45(-6.52%)
Mar 16, 2020	7.450	7.950	6.900	6.900	53,280	-1.05(-13.21%)
Mar 13, 2020	8.240	8.240	7.930	7.950	310,700	+0.06(+0.76%)
Mar 12, 2020	8.310	8.440	7.890	7.890	92,577	-0.66(-7.72%)
Mar 11, 2020	8.610	8.675	8.540	8.550	17,625	-0.22(-2.51%)
Mar 10, 2020	8.750	8.839	8.700	8.770	41,191	+0.36(+4.28%)
Mar 09, 2020	8.780	8.780	8.290	8.410	28,031	-0.73(-7.99%)
Mar 06, 2020	9.020	9.150	9.020	9.140	22,700	+0.01(+0.11%)
Mar 05, 2020	9.180	9.230	9.030	9.130	21,417	-0.22(-2.35%)
Mar 04, 2020	9.330	9.400	9.230	9.350	22,263	+0.11(+1.19%)
Mar 03, 2020	9.050	9.255	8.930	9.240	46,858	+0.11(+1.20%)

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.

MVC Capital (NY: MVC )

Historical Prices

Sections

Services

Contact Information

Follow Us