Chronicle Journal: Finance

MVC Capital (NY: MVC )

8.600 USD +0.060 (+0.70%)
Streaming Delayed Price Updated: 3:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 6.857 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.