Chronicle Journal: Finance

MVC Capital (NY: MVC )

7.840 USD -0.150 (-1.88%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 8.010 8.070 7.930 8.030 17,511 -0.09(-1.11%)
Aug 31, 2020 8.160 8.170 7.980 8.120 77,251 -0.08(-0.98%)
Aug 28, 2020 7.970 8.200 7.920 8.200 220,800 +0.22(+2.76%)
Aug 27, 2020 7.930 7.990 7.890 7.980 15,204 +0.03(+0.38%)
Aug 26, 2020 7.960 8.000 7.860 7.950 17,082 +0.01(+0.13%)
Aug 25, 2020 7.940 7.980 7.770 7.940 59,339 +0.08(+1.02%)
Aug 24, 2020 7.820 8.030 7.800 7.860 74,747 +0.02(+0.26%)
Aug 21, 2020 7.910 7.940 7.810 7.840 44,500 -0.08(-1.01%)
Aug 20, 2020 8.040 8.050 7.840 7.920 37,903 -0.04(-0.50%)
Aug 19, 2020 7.970 8.060 7.950 7.960 21,160 -0.06(-0.75%)
Aug 18, 2020 8.010 8.180 8.000 8.020 93,250 +0.09(+1.13%)
Aug 17, 2020 7.830 8.000 7.830 7.930 65,252 +0.05(+0.63%)
Aug 14, 2020 8.000 8.000 7.740 7.880 150,000 -0.10(-1.25%)
Aug 13, 2020 7.860 8.000 7.830 7.980 30,797 +0.05(+0.63%)
Aug 12, 2020 7.870 7.990 7.830 7.930 50,053 +0.06(+0.76%)
Aug 11, 2020 7.350 8.100 7.330 7.870 838,701 +1.07(+15.74%)
Aug 10, 2020 6.630 6.800 6.630 6.800 87,800 +0.17(+2.56%)
Aug 07, 2020 6.530 6.630 6.505 6.630 55,300 +0.13(+2.00%)
Aug 06, 2020 6.490 6.550 6.490 6.500 4,573 -0.05(-0.76%)
Aug 05, 2020 6.550 6.550 6.360 6.550 41,489 +0.05(+0.77%)
Aug 04, 2020 6.450 6.540 6.450 6.500 3,848 +0.01(+0.15%)
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.