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 (%)
Oct 30, 2015 8.180 8.375 8.090 8.320 49,772 +0.17(+2.09%)
Oct 29, 2015 8.240 8.240 8.100 8.150 17,867 -0.07(-0.85%)
Oct 28, 2015 8.280 8.280 8.160 8.220 34,804 -0.02(-0.24%)
Oct 27, 2015 8.340 8.360 8.200 8.240 37,063 -0.06(-0.72%)
Oct 26, 2015 8.410 8.410 8.250 8.300 20,833 -0.08(-0.95%)
Oct 23, 2015 8.470 8.470 8.360 8.380 9,592 -0.08(-0.95%)
Oct 22, 2015 8.460 8.480 8.383 8.460 15,904 -0.08(-0.94%)
Oct 21, 2015 8.690 8.710 8.510 8.540 30,214 -0.17(-1.95%)
Oct 20, 2015 8.790 8.790 8.680 8.710 23,540 -0.04(-0.46%)
Oct 19, 2015 8.820 8.880 8.740 8.750 24,936 -0.11(-1.24%)
Oct 16, 2015 8.870 8.970 8.820 8.860 25,399 -0.11(-1.23%)
Oct 15, 2015 8.770 9.150 8.750 8.970 528,198 +0.76(+9.26%)
Oct 14, 2015 8.240 8.270 8.210 8.210 123,911 +0.00(+0.00%)
Oct 13, 2015 8.190 8.230 8.190 8.210 33,936 +0.01(+0.12%)
Oct 12, 2015 8.190 8.240 8.150 8.200 52,136 +0.02(+0.24%)
Oct 09, 2015 8.220 8.250 8.120 8.180 125,826 -0.03(-0.37%)
Oct 08, 2015 8.150 8.240 8.100 8.210 38,849 -0.02(-0.24%)
Oct 07, 2015 8.050 8.230 8.050 8.230 79,733 +0.21(+2.62%)
Oct 06, 2015 7.990 8.070 7.980 8.020 56,222 +0.00(+0.00%)
Oct 05, 2015 8.050 8.150 7.970 8.020 122,826 -0.04(-0.50%)
Oct 02, 2015 8.160 8.230 8.030 8.060 12,113 -0.07(-0.86%)
Oct 01, 2015 8.240 8.240 8.029 8.130 17,592 -0.08(-0.97%)
Sep 30, 2015 8.140 8.290 8.100 8.210 71,733 +0.09(+1.11%)
Sep 29, 2015 8.480 8.480 8.070 8.120 149,553 -0.27(-3.22%)
Sep 28, 2015 8.850 8.890 8.360 8.390 106,790 -0.46(-5.20%)
Sep 25, 2015 8.940 8.980 8.810 8.850 32,072 -0.10(-1.12%)
Sep 24, 2015 8.920 8.980 8.880 8.950 20,319 +0.02(+0.22%)
Sep 23, 2015 8.950 9.010 8.900 8.930 4,779 +0.00(+0.00%)
Sep 22, 2015 8.940 9.010 8.930 8.930 18,411 -0.04(-0.45%)
Sep 21, 2015 8.986 8.986 8.925 8.970 25,746 -0.02(-0.22%)
Sep 18, 2015 8.930 9.080 8.930 8.990 20,694 +0.02(+0.22%)
Sep 17, 2015 9.000 9.050 8.950 8.970 7,169 +0.01(+0.11%)
Sep 16, 2015 8.950 9.010 8.910 8.960 12,600 +0.04(+0.45%)
Sep 15, 2015 8.920 8.990 8.910 8.920 16,924 -0.01(-0.11%)
Sep 14, 2015 8.990 9.000 8.880 8.930 28,188 -0.07(-0.78%)
Sep 11, 2015 9.020 9.040 8.990 9.000 26,762 -0.06(-0.66%)
Sep 10, 2015 8.990 9.090 8.950 9.060 39,661 +0.06(+0.67%)
Sep 09, 2015 9.000 9.060 8.970 9.000 59,649 -0.01(-0.11%)
Sep 08, 2015 9.240 9.270 8.960 9.010 93,903 -0.18(-1.96%)
Sep 04, 2015 9.190 9.190 9.190 9.190 26,000 -0.12(-1.29%)
Sep 03, 2015 9.290 9.320 9.260 9.310 17,077 +0.00(+0.00%)
Sep 02, 2015 9.360 9.410 9.250 9.310 20,653 -0.06(-0.64%)
Sep 01, 2015 9.370 9.400 9.230 9.370 101,030 -0.08(-0.85%)
Aug 31, 2015 9.500 9.500 9.380 9.450 30,444 -0.01(-0.11%)
Aug 28, 2015 9.440 9.540 9.420 9.460 17,778 -0.03(-0.32%)
Aug 27, 2015 9.430 9.600 9.360 9.490 33,383 +0.10(+1.06%)
Aug 26, 2015 9.440 9.550 9.340 9.390 26,593 -0.04(-0.42%)
Aug 25, 2015 9.530 9.530 9.430 9.430 26,425 +0.01(+0.11%)
Aug 24, 2015 9.440 9.580 9.330 9.420 67,867 -0.19(-1.98%)
Aug 21, 2015 9.560 9.620 9.560 9.610 39,261 -0.02(-0.21%)
Aug 20, 2015 9.700 9.819 9.520 9.630 23,679 -0.08(-0.82%)
Aug 19, 2015 9.710 9.750 9.650 9.710 7,170 +0.08(+0.83%)
Aug 18, 2015 9.710 9.740 9.630 9.630 5,311 -0.06(-0.62%)
Aug 17, 2015 9.670 9.730 9.570 9.690 11,325 -0.01(-0.10%)
Aug 14, 2015 9.630 9.700 9.600 9.700 51,586 +0.05(+0.52%)
Aug 13, 2015 9.750 9.750 9.610 9.650 43,346 -0.08(-0.82%)
Aug 12, 2015 9.550 9.810 9.490 9.730 37,639 +0.16(+1.67%)
Aug 11, 2015 9.570 9.570 9.461 9.570 27,987 -0.02(-0.21%)
Aug 10, 2015 9.500 9.610 9.500 9.590 55,899 +0.09(+0.95%)
Aug 07, 2015 9.460 9.500 9.413 9.500 14,972 +0.02(+0.21%)
Aug 06, 2015 9.590 9.590 9.470 9.480 45,893 -0.05(-0.52%)
Aug 05, 2015 9.660 9.750 9.420 9.530 121,933 -0.09(-0.94%)
Aug 04, 2015 9.660 9.660 9.620 9.620 22,033 -0.04(-0.41%)
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.