Chronicle Journal: Finance

MVC Capital (NY: MVC )

8.540 USD +0.060 (+0.71%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 12.30 12.36 12.23 12.36 69,240 +0.10(+0.82%)
Oct 26, 2012 12.30 12.26 12.26 12.26 33,700 -0.08(-0.65%)
Oct 25, 2012 12.35 12.44 12.28 12.34 35,839 +0.04(+0.33%)
Oct 24, 2012 12.31 12.34 12.28 12.30 13,288 -0.01(-0.08%)
Oct 23, 2012 12.31 12.46 12.30 12.31 35,306 -0.22(-1.76%)
Oct 19, 2012 12.50 12.63 12.49 12.53 54,767 -0.04(-0.32%)
Oct 18, 2012 12.68 12.68 12.57 12.57 27,971 -0.10(-0.79%)
Oct 17, 2012 12.58 12.71 12.58 12.67 17,336 +0.08(+0.64%)
Oct 16, 2012 12.63 12.67 12.55 12.59 60,997 +0.03(+0.24%)
Oct 15, 2012 12.48 12.58 12.43 12.56 28,185 +0.09(+0.72%)
Oct 12, 2012 12.60 12.64 12.46 12.47 26,035 -0.13(-1.03%)
Oct 11, 2012 12.70 12.73 12.60 12.60 25,027 -0.04(-0.32%)
Oct 10, 2012 12.70 12.79 12.60 12.64 24,501 -0.04(-0.32%)
Oct 09, 2012 12.67 12.75 12.65 12.68 19,105 +0.00(+0.00%)
Oct 08, 2012 12.70 12.75 12.65 12.68 39,053 -0.09(-0.70%)
Oct 05, 2012 12.83 12.89 12.71 12.77 46,872 +0.00(+0.00%)
Oct 04, 2012 12.73 12.83 12.67 12.77 25,412 +0.12(+0.95%)
Oct 03, 2012 12.71 12.84 12.65 12.65 80,253 -0.06(-0.47%)
Oct 02, 2012 12.83 12.83 12.67 12.71 64,663 -0.09(-0.70%)
Oct 01, 2012 12.84 12.87 12.71 12.80 39,266 +0.00(+0.00%)
Sep 28, 2012 12.72 12.88 12.72 12.80 75,602 -0.03(-0.23%)
Sep 27, 2012 12.76 12.84 12.68 12.83 62,064 +0.12(+0.94%)
Sep 26, 2012 12.67 12.77 12.62 12.71 38,261 +0.06(+0.47%)
Sep 25, 2012 12.83 12.83 12.63 12.65 80,579 -0.16(-1.25%)
Sep 24, 2012 12.68 12.83 12.65 12.81 26,864 +0.14(+1.10%)
Sep 21, 2012 12.71 12.81 12.64 12.67 86,471 +0.05(+0.40%)
Sep 20, 2012 12.69 12.73 12.60 12.62 16,691 -0.10(-0.79%)
Sep 19, 2012 12.69 12.78 12.68 12.72 42,980 +0.01(+0.08%)
Sep 18, 2012 12.69 12.77 12.63 12.71 48,973 +0.02(+0.16%)
Sep 17, 2012 12.60 12.73 12.60 12.69 34,536 +0.01(+0.08%)
Sep 14, 2012 12.68 12.71 12.63 12.68 66,745 +0.05(+0.40%)
Sep 13, 2012 12.60 12.75 12.45 12.63 83,920 -0.01(-0.08%)
Sep 12, 2012 12.57 12.73 12.53 12.64 39,680 +0.05(+0.40%)
Sep 11, 2012 12.66 12.85 12.55 12.59 68,395 -0.11(-0.87%)
Sep 10, 2012 12.87 12.87 12.66 12.70 50,089 -0.16(-1.24%)
Sep 07, 2012 12.87 12.89 12.75 12.86 25,760 +0.01(+0.08%)
Sep 06, 2012 12.79 12.85 12.76 12.85 58,624 +0.04(+0.31%)
Sep 05, 2012 12.80 12.81 12.72 12.81 58,080 +0.02(+0.16%)
Sep 04, 2012 12.73 12.85 12.59 12.79 67,296 +0.08(+0.63%)
Aug 31, 2012 12.61 12.72 12.53 12.71 63,031 +0.18(+1.44%)
Aug 30, 2012 12.56 12.63 12.49 12.53 29,244 -0.10(-0.79%)
Aug 29, 2012 12.50 12.66 12.50 12.63 40,993 +0.11(+0.88%)
Aug 27, 2012 12.51 12.65 12.48 12.52 31,518 +0.01(+0.08%)
Aug 24, 2012 12.39 12.62 12.39 12.51 31,931 +0.06(+0.48%)
Aug 23, 2012 12.48 12.55 12.35 12.45 126,224 -0.09(-0.72%)
Aug 22, 2012 12.60 12.62 12.50 12.54 23,454 -0.05(-0.40%)
Aug 21, 2012 12.63 12.75 12.55 12.59 30,669 -0.02(-0.16%)
Aug 20, 2012 12.60 12.66 12.55 12.61 30,226 -0.07(-0.55%)
Aug 17, 2012 12.60 12.70 12.55 12.68 43,559 +0.04(+0.32%)
Aug 16, 2012 12.55 12.69 12.54 12.64 26,292 +0.04(+0.32%)
Aug 15, 2012 12.60 12.68 12.50 12.60 35,965 -0.06(-0.47%)
Aug 14, 2012 12.82 12.82 12.59 12.66 20,233 -0.09(-0.71%)
Aug 13, 2012 12.52 12.87 12.52 12.75 82,976 +0.24(+1.92%)
Aug 10, 2012 12.47 12.57 12.41 12.51 29,822 +0.05(+0.40%)
Aug 09, 2012 12.48 12.52 12.38 12.46 51,729 -0.03(-0.24%)
Aug 08, 2012 12.42 12.56 12.36 12.49 20,779 +0.01(+0.08%)
Aug 07, 2012 12.56 12.62 12.44 12.48 48,091 -0.04(-0.32%)
Aug 06, 2012 12.46 12.54 12.28 12.52 83,041 +0.02(+0.16%)
Aug 03, 2012 12.49 12.58 12.34 12.50 46,562 +0.07(+0.56%)
Aug 02, 2012 12.44 12.57 12.34 12.43 52,691 -0.09(-0.72%)
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.