Chronicle Journal: Finance

MVC Capital (NY: MVC )

8.560 USD +0.050 (+0.59%)
Streaming Delayed Price Updated: 9:30 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 8.190 8.190 8.090 8.130 118,500 -0.06(-0.73%)
Oct 30, 2003 8.240 8.240 8.180 8.190 13,200 -0.06(-0.73%)
Oct 29, 2003 8.250 8.260 8.240 8.250 25,200 +0.00(+0.00%)
Oct 28, 2003 8.260 8.260 8.250 8.250 11,000 -0.04(-0.48%)
Oct 27, 2003 8.280 8.300 8.150 8.290 36,400 +0.00(+0.00%)
Oct 24, 2003 8.290 8.300 8.270 8.290 44,700 +0.00(+0.00%)
Oct 23, 2003 8.300 8.320 8.290 8.290 6,800 -0.01(-0.12%)
Oct 22, 2003 8.300 8.340 8.300 8.300 13,200 -0.05(-0.60%)
Oct 21, 2003 8.350 8.350 8.350 8.350 1,900 +0.03(+0.36%)
Oct 20, 2003 8.330 8.330 8.330 8.320 14,500 -0.03(-0.36%)
Oct 17, 2003 8.330 8.370 8.330 8.350 158,300 +0.00(+0.00%)
Oct 16, 2003 8.350 8.360 8.350 8.350 15,700 +0.00(+0.00%)
Oct 15, 2003 8.350 8.360 8.350 8.350 23,600 +0.00(+0.00%)
Oct 14, 2003 8.390 8.390 8.350 8.350 26,600 -0.04(-0.48%)
Oct 13, 2003 8.350 8.350 8.350 8.390 31,100 +0.04(+0.48%)
Oct 10, 2003 8.350 8.360 8.350 8.350 57,600 +0.00(+0.00%)
Oct 09, 2003 8.380 8.400 8.340 8.350 78,900 +0.06(+0.72%)
Oct 08, 2003 8.300 8.300 8.290 8.290 76,600 -0.04(-0.48%)
Oct 07, 2003 8.300 8.310 8.290 8.330 163,800 +0.00(+0.00%)
Oct 06, 2003 8.300 8.340 8.300 8.330 96,600 +0.02(+0.24%)
Oct 03, 2003 8.300 8.310 8.280 8.310 130,400 +0.01(+0.12%)
Oct 02, 2003 8.250 8.300 8.250 8.300 38,400 +0.00(+0.00%)
Oct 01, 2003 8.290 8.310 8.290 8.300 92,700 +0.05(+0.61%)
Sep 30, 2003 8.270 8.270 8.220 8.250 23,200 -0.04(-0.48%)
Sep 29, 2003 8.270 8.300 8.270 8.290 6,300 +0.02(+0.24%)
Sep 26, 2003 8.250 8.250 8.250 8.270 9,900 +0.02(+0.24%)
Sep 25, 2003 8.250 8.250 8.250 8.250 32,600 -0.04(-0.48%)
Sep 24, 2003 8.330 8.330 8.270 8.290 62,600 -0.03(-0.36%)
Sep 23, 2003 8.200 8.320 8.220 8.320 36,000 +0.12(+1.46%)
Sep 22, 2003 8.290 8.290 8.180 8.200 47,000 -0.10(-1.20%)
Sep 19, 2003 8.300 8.300 8.290 8.300 41,700 +0.00(+0.00%)
Sep 18, 2003 8.280 8.300 8.270 8.300 63,700 -0.01(-0.12%)
Sep 17, 2003 8.150 8.340 8.150 8.310 244,300 +0.20(+2.47%)
Sep 16, 2003 8.030 8.180 8.020 8.110 36,600 +0.08(+1.00%)
Sep 15, 2003 8.010 8.030 8.010 8.030 7,300 +0.02(+0.25%)
Sep 12, 2003 8.080 8.080 8.010 8.010 25,100 -0.03(-0.37%)
Sep 11, 2003 8.020 8.040 8.010 8.040 13,600 +0.02(+0.25%)
Sep 10, 2003 8.040 8.040 8.010 8.020 33,300 -0.01(-0.12%)
Sep 09, 2003 8.180 8.200 8.020 8.030 46,200 -0.15(-1.83%)
Sep 08, 2003 7.950 8.180 7.950 8.180 725,400 +0.23(+2.89%)
Sep 05, 2003 7.960 8.020 7.950 7.950 34,700 -0.01(-0.13%)
Sep 04, 2003 7.950 7.990 7.950 7.960 15,300 +0.01(+0.13%)
Sep 03, 2003 7.920 7.960 7.920 7.950 33,600 +0.03(+0.38%)
Sep 02, 2003 7.930 7.950 7.920 7.920 27,700 -0.03(-0.38%)
Aug 29, 2003 7.930 7.990 7.930 7.950 29,800 -0.02(-0.25%)
Aug 28, 2003 7.990 7.990 7.960 7.970 10,600 -0.02(-0.25%)
Aug 27, 2003 7.940 7.990 7.940 7.990 19,300 +0.03(+0.38%)
Aug 26, 2003 7.930 7.960 7.910 7.960 57,700 +0.01(+0.13%)
Aug 25, 2003 7.930 7.950 7.920 7.950 17,400 +0.02(+0.25%)
Aug 22, 2003 7.930 7.940 7.930 7.930 4,500 +0.00(+0.00%)
Aug 21, 2003 7.940 7.950 7.920 7.930 24,200 -0.01(-0.13%)
Aug 20, 2003 7.940 7.950 7.940 7.940 12,300 +0.00(+0.00%)
Aug 19, 2003 7.950 7.960 7.940 7.940 17,100 -0.01(-0.13%)
Aug 18, 2003 7.970 7.970 7.950 7.950 5,900 -0.01(-0.13%)
Aug 15, 2003 7.950 7.980 7.950 7.960 5,200 -0.01(-0.13%)
Aug 14, 2003 7.950 7.970 7.910 7.970 8,300 +0.02(+0.25%)
Aug 13, 2003 7.950 7.960 7.950 7.950 7,000 -0.01(-0.13%)
Aug 12, 2003 7.960 7.960 7.950 7.960 19,700 +0.00(+0.00%)
Aug 11, 2003 7.950 7.980 7.940 7.960 19,600 +0.01(+0.13%)
Aug 08, 2003 7.950 7.950 7.950 7.950 14,600 +0.00(+0.00%)
Aug 07, 2003 7.950 7.980 7.950 7.950 6,800 +0.00(+0.00%)
Aug 06, 2003 7.970 7.980 7.950 7.950 24,200 -0.02(-0.25%)
Aug 05, 2003 8.000 8.000 7.970 7.970 26,200 -0.02(-0.25%)
Aug 04, 2003 7.960 8.050 7.960 7.990 29,600 +0.02(+0.25%)
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.