Chronicle Journal: Finance

MVC Capital (NY: MVC )

8.650 USD +0.050 (+0.58%)
Streaming Delayed Price Updated: 1:24 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 7.900 7.950 7.900 7.900 14,500 +0.00(+0.00%)
Oct 30, 2002 7.860 7.910 7.860 7.900 14,400 +0.05(+0.64%)
Oct 29, 2002 7.990 7.990 7.850 7.850 9,000 -0.09(-1.13%)
Oct 28, 2002 7.900 7.950 7.900 7.940 45,400 +0.04(+0.51%)
Oct 25, 2002 7.980 7.980 7.900 7.900 8,900 -0.08(-1.00%)
Oct 24, 2002 7.900 7.980 7.860 7.980 7,600 +0.12(+1.53%)
Oct 23, 2002 7.900 7.900 7.860 7.860 11,600 -0.04(-0.51%)
Oct 22, 2002 7.850 7.900 7.850 7.900 23,900 +0.05(+0.64%)
Oct 21, 2002 7.780 7.900 7.760 7.850 5,800 +0.05(+0.64%)
Oct 18, 2002 7.820 7.920 7.750 7.800 20,700 -0.07(-0.89%)
Oct 17, 2002 7.660 7.900 7.660 7.870 12,300 +0.23(+3.01%)
Oct 16, 2002 7.710 7.710 7.640 7.640 18,400 -0.06(-0.78%)
Oct 15, 2002 7.660 7.720 7.660 7.700 13,400 +0.07(+0.92%)
Oct 14, 2002 7.690 7.690 7.630 7.630 19,000 -0.06(-0.78%)
Oct 11, 2002 7.610 7.690 7.610 7.690 19,400 +0.08(+1.05%)
Oct 10, 2002 7.600 7.650 7.570 7.610 36,900 +0.04(+0.53%)
Oct 09, 2002 7.600 7.610 7.570 7.570 21,200 -0.03(-0.39%)
Oct 08, 2002 7.580 7.610 7.570 7.600 39,100 +0.02(+0.26%)
Oct 07, 2002 7.820 7.820 7.580 7.580 150,000 -0.26(-3.32%)
Oct 04, 2002 7.900 7.900 7.810 7.840 44,000 -0.06(-0.76%)
Oct 03, 2002 7.950 7.980 7.900 7.900 8,800 -0.05(-0.63%)
Oct 02, 2002 7.970 8.010 7.930 7.950 24,600 -0.09(-1.12%)
Oct 01, 2002 7.810 8.140 7.810 8.040 51,300 +0.23(+2.94%)
Sep 30, 2002 8.000 8.000 7.750 7.810 10,000 -0.19(-2.37%)
Sep 27, 2002 7.900 8.130 7.760 8.000 40,900 +0.03(+0.38%)
Sep 26, 2002 7.850 7.970 7.800 7.970 19,500 +0.07(+0.89%)
Sep 25, 2002 7.770 8.000 7.720 7.900 49,600 +0.09(+1.15%)
Sep 24, 2002 7.750 7.810 7.720 7.810 17,400 +0.04(+0.51%)
Sep 23, 2002 7.850 7.850 7.760 7.770 8,700 -0.09(-1.15%)
Sep 20, 2002 7.740 7.890 7.730 7.860 24,800 +0.12(+1.55%)
Sep 19, 2002 7.750 7.750 7.720 7.740 23,000 -0.02(-0.26%)
Sep 18, 2002 7.750 7.780 7.750 7.760 20,000 +0.00(+0.00%)
Sep 17, 2002 7.780 7.780 7.750 7.760 8,500 +0.00(+0.00%)
Sep 16, 2002 7.770 7.830 7.760 7.760 12,300 -0.04(-0.51%)
Sep 13, 2002 7.770 7.830 7.770 7.800 16,400 +0.00(+0.00%)
Sep 12, 2002 7.770 7.800 7.760 7.800 15,200 +0.03(+0.39%)
Sep 11, 2002 7.720 7.770 7.720 7.770 10,400 +0.05(+0.65%)
Sep 10, 2002 7.670 7.750 7.670 7.720 32,900 +0.05(+0.65%)
Sep 09, 2002 7.750 7.760 7.660 7.670 26,800 -0.08(-1.03%)
Sep 06, 2002 7.750 7.830 7.750 7.750 4,200 +0.00(+0.00%)
Sep 05, 2002 7.750 7.750 7.740 7.750 15,100 -0.02(-0.26%)
Sep 04, 2002 7.750 7.770 7.750 7.770 4,200 +0.01(+0.13%)
Sep 03, 2002 7.800 7.840 7.750 7.760 19,200 -0.09(-1.15%)
Aug 30, 2002 7.820 7.890 7.810 7.850 5,600 +0.04(+0.51%)
Aug 29, 2002 7.970 7.970 7.750 7.810 2,570,000 -0.24(-2.98%)
Aug 28, 2002 7.980 8.100 7.980 8.050 340,000 +0.08(+1.00%)
Aug 27, 2002 7.950 7.980 7.950 7.970 9,700 +0.00(+0.00%)
Aug 26, 2002 7.900 7.980 7.850 7.970 19,500 -0.02(-0.25%)
Aug 23, 2002 7.960 8.000 7.950 7.990 24,900 +0.04(+0.50%)
Aug 22, 2002 7.800 7.950 7.800 7.950 26,300 +0.15(+1.92%)
Aug 21, 2002 7.720 7.800 7.660 7.800 7,300 +0.04(+0.52%)
Aug 20, 2002 7.630 7.800 7.620 7.760 20,700 +0.27(+3.60%)
Aug 16, 2002 7.330 7.500 7.330 7.490 18,300 +0.14(+1.90%)
Aug 15, 2002 7.240 7.350 7.240 7.350 20,500 +0.10(+1.38%)
Aug 14, 2002 7.360 7.360 7.100 7.250 84,000 -0.12(-1.63%)
Aug 13, 2002 7.450 7.450 7.370 7.370 16,100 -0.04(-0.54%)
Aug 12, 2002 7.500 7.500 7.350 7.410 200,000 -0.12(-1.59%)
Aug 07, 2002 7.500 7.580 7.500 7.530 11,100 +0.00(+0.00%)
Aug 06, 2002 7.530 7.640 7.530 7.530 12,700 +0.02(+0.27%)
Aug 05, 2002 7.560 7.650 7.510 7.510 43,400 -0.05(-0.66%)
Aug 02, 2002 7.680 7.690 7.550 7.560 11,500 -0.06(-0.79%)
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.