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

MVC Capital (NY: MVC )

N/A UNCHANGED
Last Price Updated: 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 (%)
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%)
Mar 02, 2020 8.820 9.215 8.820 9.130 49,167 +0.21(+2.35%)
Feb 28, 2020 9.270 9.400 8.920 8.920 78,600 -0.48(-5.11%)
Feb 27, 2020 9.710 9.730 9.400 9.400 49,161 -0.43(-4.37%)
Feb 26, 2020 9.700 9.900 9.660 9.830 25,530 +0.13(+1.34%)
Feb 25, 2020 9.970 9.994 9.700 9.700 33,400 -0.25(-2.51%)
Feb 24, 2020 10.00 10.06 9.939 9.950 37,421 -0.15(-1.49%)
Feb 21, 2020 10.17 10.19 10.10 10.10 24,900 -0.07(-0.69%)
Feb 20, 2020 10.19 10.20 10.13 10.17 15,515 -0.02(-0.20%)
Feb 19, 2020 10.29 10.29 10.18 10.19 16,054 -0.04(-0.39%)
Feb 18, 2020 10.12 10.23 10.12 10.23 19,111 +0.04(+0.39%)
Feb 14, 2020 10.25 10.32 10.19 10.19 28,400 -0.01(-0.10%)
Feb 13, 2020 10.28 10.29 10.15 10.20 41,169 +0.00(+0.00%)
Feb 12, 2020 10.28 10.45 10.13 10.20 135,663 +0.20(+2.00%)
Feb 11, 2020 9.650 10.00 9.625 10.00 166,766 +0.45(+4.71%)
Feb 10, 2020 9.640 9.680 9.550 9.550 7,182 -0.08(-0.83%)
Feb 07, 2020 9.600 9.630 9.555 9.630 6,500 +0.06(+0.63%)
Feb 06, 2020 9.540 9.595 9.540 9.570 1,558 +0.02(+0.21%)
Feb 05, 2020 9.570 9.570 9.480 9.550 10,387 +0.02(+0.21%)
Feb 04, 2020 9.580 9.580 9.460 9.530 15,683 -0.06(-0.63%)
Feb 03, 2020 9.580 9.630 9.514 9.590 25,294 +0.02(+0.21%)
Jan 31, 2020 9.670 9.720 9.420 9.570 23,100 -0.08(-0.83%)
Jan 30, 2020 9.550 9.690 9.520 9.650 19,606 +0.03(+0.31%)
Jan 29, 2020 9.545 9.620 9.545 9.620 9,960 +0.06(+0.63%)
Jan 28, 2020 9.560 9.570 9.510 9.560 18,535 -0.02(-0.21%)
Jan 27, 2020 9.510 9.598 9.510 9.580 20,092 -0.02(-0.21%)
Jan 24, 2020 9.650 9.650 9.550 9.600 22,000 -0.01(-0.10%)
Jan 23, 2020 9.380 9.730 9.290 9.610 89,223 +0.31(+3.33%)
Jan 22, 2020 9.300 9.300 9.254 9.300 23,227 +0.02(+0.22%)
Jan 21, 2020 9.240 9.300 9.200 9.280 15,225 +0.05(+0.54%)
Jan 17, 2020 9.350 9.350 9.180 9.230 21,300 -0.10(-1.07%)
Jan 16, 2020 9.350 9.350 9.280 9.330 11,102 +0.02(+0.21%)
Jan 15, 2020 9.280 9.390 9.250 9.310 15,931 +0.09(+0.98%)
Jan 14, 2020 9.300 9.300 9.180 9.220 16,070 -0.06(-0.65%)
Jan 13, 2020 9.300 9.300 9.280 9.280 25,331 -0.04(-0.43%)
Jan 10, 2020 9.310 9.320 9.267 9.320 20,800 +0.04(+0.43%)
Jan 09, 2020 9.330 9.345 9.261 9.280 10,745 +0.00(+0.00%)
Jan 08, 2020 9.280 9.360 9.274 9.280 23,519 +0.04(+0.43%)
Jan 07, 2020 9.300 9.300 9.200 9.240 7,729 -0.06(-0.65%)
Jan 06, 2020 9.150 9.320 9.150 9.300 10,905 +0.16(+1.75%)
Jan 03, 2020 8.980 9.250 8.980 9.140 12,700 +0.03(+0.33%)
Jan 02, 2020 9.130 9.130 9.050 9.110 30,037 -0.06(-0.65%)
Dec 31, 2019 9.370 9.370 9.170 9.170 80,600 -0.19(-2.03%)
Dec 30, 2019 9.290 9.370 9.260 9.360 26,810 +0.07(+0.75%)
Dec 27, 2019 9.280 9.290 9.260 9.290 11,500 +0.01(+0.11%)
Dec 26, 2019 9.150 9.290 9.150 9.280 22,568 +0.14(+1.53%)
Dec 24, 2019 9.200 9.200 9.118 9.140 7,500 -0.03(-0.33%)
Dec 23, 2019 9.180 9.200 9.150 9.170 9,386 +0.05(+0.55%)
Dec 20, 2019 9.120 9.210 9.080 9.120 9,700 -0.05(-0.55%)
Dec 19, 2019 9.180 9.220 9.170 9.170 5,360 -0.01(-0.11%)
Dec 18, 2019 9.210 9.220 9.140 9.180 15,981 -0.02(-0.22%)
Dec 17, 2019 9.200 9.200 9.120 9.200 9,367 +0.03(+0.33%)
Dec 16, 2019 9.120 9.200 9.093 9.170 150,560 +0.00(+0.00%)
Dec 13, 2019 9.110 9.170 9.100 9.170 5,300 +0.06(+0.66%)
Dec 12, 2019 9.130 9.200 9.108 9.110 8,266 +0.04(+0.44%)
Dec 11, 2019 9.200 9.200 9.050 9.070 9,168 -0.14(-1.52%)
Dec 10, 2019 9.220 9.220 9.130 9.210 3,086 -0.01(-0.11%)
Dec 09, 2019 9.090 9.310 9.090 9.220 16,803 +0.15(+1.65%)
Dec 06, 2019 9.170 9.170 9.070 9.070 15,900 -0.06(-0.66%)
Dec 05, 2019 9.170 9.170 9.060 9.130 14,428 -0.04(-0.44%)
Dec 04, 2019 9.070 9.170 9.070 9.170 33,637 +0.06(+0.66%)
Dec 03, 2019 9.040 9.110 9.030 9.110 2,251 -0.02(-0.22%)
Dec 02, 2019 9.120 9.130 9.070 9.130 17,914 +0.00(+0.00%)
Nov 29, 2019 9.020 9.130 9.020 9.130 13,700 +0.08(+0.88%)
Nov 27, 2019 9.060 9.120 9.040 9.050 4,800 -0.03(-0.33%)
Nov 26, 2019 9.100 9.115 9.020 9.080 22,849 -0.04(-0.44%)
Nov 25, 2019 9.110 9.130 9.060 9.120 10,460 -0.01(-0.11%)
Nov 22, 2019 9.130 9.130 9.100 9.130 9,500 -0.02(-0.22%)
Nov 21, 2019 9.020 9.150 9.000 9.150 40,750 +0.15(+1.67%)
Nov 20, 2019 9.050 9.070 9.000 9.000 17,580 -0.07(-0.77%)
Nov 19, 2019 9.070 9.070 9.010 9.070 33,549 +0.00(+0.00%)
Nov 18, 2019 9.000 9.080 9.000 9.070 40,019 +0.06(+0.67%)
Nov 15, 2019 9.000 9.010 8.960 9.010 21,500 +0.01(+0.11%)
Nov 14, 2019 9.000 9.000 8.932 9.000 13,625 +0.00(+0.00%)
Nov 13, 2019 9.010 9.010 8.950 9.000 6,872 +0.00(+0.00%)
Nov 12, 2019 9.000 9.020 8.980 9.000 17,074 +0.00(+0.00%)
Nov 11, 2019 9.040 9.100 8.990 9.000 13,362 -0.06(-0.66%)
Nov 08, 2019 8.930 9.120 8.930 9.060 38,600 +0.06(+0.67%)
Nov 07, 2019 9.010 9.030 8.920 9.000 22,530 +0.02(+0.22%)
Nov 06, 2019 8.830 9.000 8.830 8.980 55,790 +0.10(+1.13%)
Nov 05, 2019 8.850 8.890 8.839 8.880 10,721 +0.04(+0.45%)
Nov 04, 2019 8.810 8.920 8.700 8.840 24,095 -0.04(-0.45%)
Nov 01, 2019 8.770 8.890 8.763 8.880 8,600 +0.11(+1.25%)
Oct 31, 2019 8.670 8.790 8.620 8.770 23,317 +0.13(+1.50%)
Oct 30, 2019 8.790 8.860 8.640 8.640 28,108 -0.15(-1.71%)
Oct 29, 2019 8.840 8.940 8.770 8.790 33,931 -0.03(-0.34%)
Oct 28, 2019 8.810 8.900 8.810 8.820 27,838 +0.00(+0.00%)
Oct 25, 2019 8.860 8.930 8.790 8.820 14,700 -0.03(-0.34%)
Oct 24, 2019 8.880 8.940 8.645 8.850 66,759 -0.20(-2.21%)
Oct 23, 2019 9.050 9.100 8.985 9.050 69,154 -0.02(-0.22%)
Oct 22, 2019 9.140 9.190 9.030 9.070 27,791 -0.01(-0.11%)
Oct 21, 2019 9.050 9.100 9.000 9.080 41,308 +0.08(+0.89%)
Oct 18, 2019 9.000 9.050 8.985 9.000 49,200 +0.06(+0.67%)
Oct 17, 2019 8.960 9.000 8.890 8.940 104,185 +0.00(+0.00%)
Oct 16, 2019 8.870 8.980 8.870 8.940 30,257 +0.01(+0.11%)
Oct 15, 2019 8.850 8.980 8.845 8.930 22,273 +0.16(+1.82%)
Oct 14, 2019 8.780 8.950 8.770 8.770 36,345 -0.04(-0.45%)
Oct 11, 2019 8.860 8.920 8.810 8.810 13,000 -0.01(-0.11%)
Oct 10, 2019 8.811 8.895 8.811 8.820 18,929 -0.02(-0.23%)
Oct 09, 2019 8.840 8.960 8.800 8.840 14,003 -0.01(-0.11%)
Oct 08, 2019 8.880 8.910 8.840 8.850 9,112 -0.04(-0.45%)
Oct 07, 2019 8.830 8.950 8.830 8.890 3,947 +0.01(+0.11%)
Oct 04, 2019 8.930 8.930 8.810 8.880 12,000 +0.01(+0.11%)
Oct 03, 2019 8.919 8.919 8.860 8.870 8,212 -0.01(-0.11%)
Oct 02, 2019 8.900 9.000 8.880 8.880 7,475 +0.00(+0.00%)
Oct 01, 2019 8.900 8.980 8.860 8.880 12,540 -0.02(-0.22%)
Sep 30, 2019 8.950 9.000 8.900 8.900 12,432 -0.01(-0.11%)
Sep 27, 2019 8.990 9.000 8.890 8.910 6,800 -0.04(-0.45%)
Sep 26, 2019 8.950 9.000 8.900 8.950 5,422 +0.01(+0.11%)
Sep 25, 2019 8.970 8.990 8.920 8.940 5,259 +0.04(+0.45%)
Sep 24, 2019 9.000 9.000 8.880 8.900 9,497 -0.03(-0.34%)
Sep 23, 2019 8.940 9.000 8.910 8.930 9,446 -0.01(-0.11%)
Sep 20, 2019 8.970 8.970 8.900 8.940 29,000 -0.06(-0.67%)
Sep 19, 2019 9.090 9.090 8.985 9.000 10,137 -0.03(-0.33%)
Sep 18, 2019 9.040 9.043 8.990 9.030 45,942 +0.05(+0.56%)
Sep 17, 2019 9.020 9.020 8.960 8.980 13,083 -0.02(-0.22%)
Sep 16, 2019 9.010 9.010 8.960 9.000 15,365 +0.01(+0.11%)
Sep 13, 2019 8.880 9.000 8.880 8.990 14,600 +0.12(+1.35%)
Sep 12, 2019 8.880 8.920 8.770 8.870 12,880 +0.00(+0.00%)
Sep 11, 2019 8.850 8.890 8.805 8.870 23,078 +0.05(+0.57%)
Sep 10, 2019 8.830 8.840 8.760 8.820 4,221 +0.04(+0.46%)
Sep 09, 2019 8.970 8.970 8.700 8.780 20,512 -0.14(-1.57%)
Sep 06, 2019 8.920 8.960 8.790 8.920 7,600 +0.04(+0.45%)
Sep 05, 2019 8.810 8.950 8.810 8.880 15,036 +0.07(+0.79%)
Sep 04, 2019 8.870 8.925 8.760 8.810 86,737 -0.10(-1.12%)
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.