Chronicle Journal: Finance

MVC Capital (NY: MVC )

8.685 USD +0.085 (+0.99%)
Streaming Delayed Price Updated: 12:44 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

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