Chronicle Journal: Finance

MVC Capital (NY: MVC )

8.510 USD +0.060 (+0.71%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 11.10 11.25 11.00 11.25 9,900 +0.05(+0.45%)
Oct 28, 2005 11.00 11.20 10.92 11.20 33,600 +0.20(+1.82%)
Oct 27, 2005 11.00 11.00 10.99 11.00 4,100 +0.00(+0.00%)
Oct 26, 2005 10.93 11.00 10.93 11.00 13,400 -0.17(-1.52%)
Oct 25, 2005 11.15 11.19 11.00 11.17 7,700 +0.07(+0.63%)
Oct 24, 2005 11.15 11.15 11.00 11.10 11,300 -0.07(-0.63%)
Oct 21, 2005 11.15 11.17 11.15 11.17 2,500 -0.04(-0.36%)
Oct 20, 2005 11.41 11.41 11.21 11.21 18,200 -0.20(-1.75%)
Oct 19, 2005 11.30 11.41 11.15 11.41 12,100 -0.15(-1.30%)
Oct 18, 2005 11.56 11.56 11.55 11.56 7,700 +0.01(+0.09%)
Oct 17, 2005 11.56 11.57 11.55 11.55 5,800 -0.03(-0.26%)
Oct 14, 2005 11.56 11.70 11.46 11.58 15,000 +0.02(+0.17%)
Oct 13, 2005 11.57 11.61 11.56 11.56 8,300 -0.01(-0.09%)
Oct 12, 2005 11.75 11.75 11.57 11.57 14,000 -0.11(-0.94%)
Oct 11, 2005 11.60 11.70 11.56 11.68 5,000 +0.08(+0.69%)
Oct 10, 2005 11.38 11.60 11.38 11.60 4,500 +0.16(+1.40%)
Oct 07, 2005 11.44 11.45 11.40 11.44 4,400 -0.08(-0.69%)
Oct 06, 2005 11.64 11.64 11.52 11.52 11,100 -0.10(-0.86%)
Oct 05, 2005 11.94 11.94 11.60 11.62 21,700 -0.42(-3.49%)
Oct 04, 2005 12.20 12.20 12.01 12.04 10,200 -0.16(-1.31%)
Oct 03, 2005 11.70 12.24 11.67 12.20 27,200 +0.40(+3.39%)
Sep 30, 2005 11.64 11.80 11.55 11.80 14,000 +0.06(+0.51%)
Sep 29, 2005 11.73 11.89 11.73 11.74 4,300 -0.07(-0.59%)
Sep 28, 2005 11.95 12.05 11.73 11.81 15,500 -0.24(-1.99%)
Sep 27, 2005 12.12 12.12 12.05 12.05 19,400 -0.01(-0.08%)
Sep 26, 2005 12.12 12.18 12.05 12.06 9,900 -0.04(-0.33%)
Sep 23, 2005 12.10 12.24 12.05 12.10 13,400 -0.12(-0.98%)
Sep 22, 2005 12.10 12.24 12.05 12.22 15,900 +0.21(+1.75%)
Sep 21, 2005 11.98 12.01 11.60 12.01 28,200 +0.25(+2.13%)
Sep 20, 2005 11.40 11.85 11.40 11.76 24,900 +0.26(+2.26%)
Sep 19, 2005 11.54 11.60 11.50 11.50 6,000 -0.01(-0.09%)
Sep 16, 2005 11.41 11.51 11.40 11.51 12,400 +0.01(+0.09%)
Sep 15, 2005 11.29 11.50 11.28 11.50 12,700 +0.19(+1.68%)
Sep 14, 2005 11.30 11.35 11.30 11.31 5,100 +0.06(+0.53%)
Sep 13, 2005 11.12 11.26 11.12 11.25 12,200 +0.03(+0.27%)
Sep 12, 2005 11.35 11.35 11.10 11.22 10,200 -0.04(-0.36%)
Sep 09, 2005 11.26 11.40 11.14 11.26 23,400 +0.10(+0.90%)
Sep 08, 2005 11.02 11.24 11.00 11.16 23,300 +0.16(+1.45%)
Sep 07, 2005 11.00 11.00 10.94 11.00 12,300 +0.00(+0.00%)
Sep 06, 2005 11.12 11.40 11.00 11.00 18,100 +0.11(+1.01%)
Sep 02, 2005 10.88 10.97 10.87 10.89 10,400 -0.12(-1.09%)
Sep 01, 2005 10.85 11.01 10.85 11.01 35,200 +0.11(+1.01%)
Aug 31, 2005 10.91 10.99 10.90 10.90 17,800 -0.02(-0.18%)
Aug 30, 2005 11.07 11.07 10.90 10.92 5,900 -0.12(-1.09%)
Aug 29, 2005 10.96 11.17 10.96 11.04 3,000 +0.02(+0.18%)
Aug 26, 2005 11.00 11.02 10.96 11.02 3,500 -0.02(-0.18%)
Aug 25, 2005 11.19 11.25 10.95 11.04 10,800 -0.01(-0.09%)
Aug 24, 2005 10.95 11.13 10.95 11.05 10,900 +0.16(+1.47%)
Aug 23, 2005 11.40 11.40 10.75 10.89 25,300 -0.55(-4.81%)
Aug 22, 2005 11.05 11.44 11.05 11.44 19,800 +0.29(+2.60%)
Aug 19, 2005 11.12 11.25 11.12 11.15 27,900 -0.02(-0.18%)
Aug 18, 2005 11.19 11.35 11.06 11.17 11,300 -0.12(-1.06%)
Aug 17, 2005 11.19 11.45 11.19 11.29 21,000 +0.14(+1.26%)
Aug 16, 2005 11.20 11.20 11.02 11.15 3,800 +0.04(+0.36%)
Aug 15, 2005 11.03 11.35 11.03 11.11 18,200 +0.20(+1.83%)
Aug 12, 2005 10.70 10.95 10.70 10.91 9,900 +0.21(+1.96%)
Aug 11, 2005 10.35 10.70 10.35 10.70 7,200 +0.39(+3.78%)
Aug 10, 2005 10.30 10.31 10.30 10.31 9,200 -0.02(-0.19%)
Aug 09, 2005 10.33 10.39 10.30 10.33 10,600 +0.03(+0.29%)
Aug 08, 2005 10.40 10.45 10.17 10.30 21,400 -0.09(-0.87%)
Aug 05, 2005 10.57 10.75 10.20 10.39 20,500 -0.13(-1.24%)
Aug 04, 2005 10.75 10.77 10.52 10.52 14,100 -0.28(-2.59%)
Aug 03, 2005 10.90 10.91 10.80 10.80 7,100 -0.20(-1.82%)
Aug 02, 2005 11.35 11.35 11.00 11.00 27,200 -0.37(-3.25%)
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.