Chronicle Journal: Finance

MVC Capital (NY: MVC )

8.480 USD -0.030 (-0.35%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 8.560 8.560 8.425 8.480 4,726 -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%)
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.