Chronicle Journal: Finance

MVC Capital (NY: MVC )

8.830 USD +0.140 (+1.61%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 12.03 12.45 12.00 12.30 541,698 +0.30(+2.50%)
Oct 30, 2008 11.88 12.09 11.65 12.00 206,379 +0.47(+4.08%)
Oct 29, 2008 11.24 12.00 11.24 11.53 120,296 +0.29(+2.58%)
Oct 28, 2008 10.98 11.43 10.55 11.24 133,074 +0.68(+6.44%)
Oct 27, 2008 10.83 11.09 10.56 10.56 95,139 -0.34(-3.12%)
Oct 24, 2008 11.35 11.35 10.89 10.90 150,593 -0.94(-7.94%)
Oct 23, 2008 11.90 12.20 11.01 11.84 130,938 +0.05(+0.42%)
Oct 22, 2008 12.18 12.43 11.69 11.79 86,450 -0.63(-5.07%)
Oct 21, 2008 12.60 12.64 12.12 12.42 71,513 -0.22(-1.74%)
Oct 20, 2008 12.50 12.65 12.34 12.64 67,521 +0.36(+2.93%)
Oct 17, 2008 12.27 12.67 12.10 12.28 135,321 -0.32(-2.54%)
Oct 16, 2008 12.76 12.76 12.00 12.60 197,558 +0.04(+0.32%)
Oct 15, 2008 13.78 13.83 12.56 12.56 106,606 -1.26(-9.12%)
Oct 14, 2008 14.17 14.24 13.51 13.82 168,452 +0.45(+3.37%)
Oct 13, 2008 12.98 13.40 12.30 13.37 683,764 +1.07(+8.70%)
Oct 10, 2008 11.02 12.61 10.80 12.30 436,006 +1.11(+9.92%)
Oct 09, 2008 11.00 12.03 10.85 11.19 404,971 +0.21(+1.91%)
Oct 08, 2008 11.40 12.00 10.43 10.98 183,433 -0.88(-7.42%)
Oct 07, 2008 13.00 13.00 11.80 11.86 187,794 -1.12(-8.63%)
Oct 06, 2008 13.65 13.76 12.80 12.98 203,731 -1.03(-7.35%)
Oct 03, 2008 14.38 14.70 14.00 14.01 75,065 -0.43(-2.98%)
Oct 02, 2008 14.95 14.98 14.29 14.44 54,012 -0.54(-3.60%)
Oct 01, 2008 15.00 15.15 14.71 14.98 47,627 -0.27(-1.77%)
Sep 30, 2008 14.76 15.25 14.56 15.25 93,196 +0.75(+5.17%)
Sep 29, 2008 15.24 15.29 14.50 14.50 160,331 -0.73(-4.79%)
Sep 26, 2008 14.75 15.30 14.75 15.23 0 +0.10(+0.66%)
Sep 25, 2008 14.98 15.20 14.88 15.13 101,348 +0.08(+0.53%)
Sep 24, 2008 15.31 15.31 14.87 15.05 85,069 -0.14(-0.92%)
Sep 23, 2008 14.77 15.20 14.77 15.19 90,343 +0.37(+2.50%)
Sep 22, 2008 15.80 15.80 14.82 14.82 108,359 -0.47(-3.07%)
Sep 19, 2008 15.86 15.90 15.11 15.29 0 +0.33(+2.21%)
Sep 18, 2008 13.85 14.96 13.65 14.96 198,265 +0.96(+6.86%)
Sep 17, 2008 14.40 14.45 13.90 14.00 173,478 -0.80(-5.41%)
Sep 16, 2008 14.25 14.86 14.00 14.80 207,259 +0.52(+3.64%)
Sep 15, 2008 14.52 15.28 14.26 14.28 146,475 -0.65(-4.35%)
Sep 12, 2008 14.63 15.18 14.57 14.93 72,542 +0.31(+2.12%)
Sep 11, 2008 14.70 14.80 14.50 14.62 112,741 -0.28(-1.88%)
Sep 10, 2008 14.85 14.96 14.65 14.90 95,188 +0.20(+1.36%)
Sep 09, 2008 15.20 15.21 14.70 14.70 71,318 -0.44(-2.91%)
Sep 08, 2008 14.84 15.19 14.68 15.14 85,956 +0.60(+4.13%)
Sep 05, 2008 14.78 14.85 14.50 14.54 0 -0.04(-0.27%)
Sep 04, 2008 15.00 15.15 14.52 14.58 48,874 -0.53(-3.51%)
Sep 03, 2008 14.63 15.25 14.52 15.11 84,662 +0.48(+3.28%)
Sep 02, 2008 15.18 15.24 14.51 14.63 64,461 -0.30(-2.01%)
Aug 29, 2008 15.04 15.20 14.76 14.93 75,026 -0.22(-1.45%)
Aug 28, 2008 15.11 15.19 15.00 15.15 42,301 +0.11(+0.73%)
Aug 27, 2008 14.84 15.11 14.81 15.04 83,046 +0.14(+0.94%)
Aug 26, 2008 14.77 15.20 14.77 14.90 49,497 +0.13(+0.88%)
Aug 25, 2008 15.01 15.08 14.70 14.77 34,300 -0.37(-2.44%)
Aug 22, 2008 15.04 15.19 14.96 15.14 32,570 +0.16(+1.07%)
Aug 21, 2008 15.03 15.18 14.66 14.98 59,762 -0.04(-0.27%)
Aug 20, 2008 15.04 15.14 14.94 15.02 80,056 +0.02(+0.13%)
Aug 19, 2008 14.89 15.19 14.89 15.00 181,025 -0.08(-0.53%)
Aug 18, 2008 15.08 15.19 14.95 15.08 59,420 +0.01(+0.07%)
Aug 15, 2008 15.25 15.25 14.87 15.07 0 +0.05(+0.33%)
Aug 14, 2008 14.95 15.18 14.95 15.02 53,679 -0.02(-0.13%)
Aug 13, 2008 15.01 15.18 14.96 15.04 102,351 +0.08(+0.53%)
Aug 12, 2008 15.09 15.13 14.83 14.96 56,879 -0.14(-0.93%)
Aug 11, 2008 14.89 15.19 14.82 15.10 87,779 +0.25(+1.68%)
Aug 08, 2008 14.15 14.94 14.15 14.85 60,170 +0.70(+4.95%)
Aug 07, 2008 14.69 14.69 14.11 14.15 41,767 -0.41(-2.82%)
Aug 06, 2008 14.98 14.99 14.54 14.56 68,031 -0.39(-2.61%)
Aug 05, 2008 14.36 14.99 14.36 14.95 144,587 +0.79(+5.58%)
Aug 04, 2008 14.31 14.36 13.79 14.16 218,852 -0.06(-0.42%)
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.