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 29, 2004 9.240 9.350 9.240 9.240 8,300 +0.04(+0.43%)
Oct 28, 2004 9.240 9.250 9.200 9.200 29,000 -0.03(-0.33%)
Oct 27, 2004 9.220 9.230 9.220 9.230 700 +0.00(+0.00%)
Oct 26, 2004 9.050 9.300 9.050 9.230 25,900 -0.01(-0.11%)
Oct 25, 2004 9.240 9.240 9.200 9.240 5,800 -0.01(-0.11%)
Oct 22, 2004 9.250 9.260 9.250 9.250 3,100 +0.00(+0.00%)
Oct 21, 2004 9.250 9.250 9.250 9.250 1,400 +0.00(+0.00%)
Oct 20, 2004 9.260 9.260 9.250 9.250 1,100 -0.13(-1.39%)
Oct 19, 2004 9.390 9.400 9.350 9.380 10,200 +0.00(+0.00%)
Oct 18, 2004 9.170 9.380 9.050 9.380 9,800 +0.11(+1.19%)
Oct 15, 2004 9.180 9.270 9.180 9.270 13,500 -0.08(-0.86%)
Oct 14, 2004 8.980 9.350 8.980 9.350 17,000 +0.35(+3.89%)
Oct 13, 2004 9.260 9.350 8.960 9.000 10,700 -0.35(-3.74%)
Oct 12, 2004 9.350 9.350 9.320 9.350 17,700 -0.02(-0.21%)
Oct 11, 2004 9.400 9.400 9.350 9.370 25,000 +0.02(+0.21%)
Oct 08, 2004 9.380 9.380 9.350 9.350 5,800 -0.05(-0.53%)
Oct 07, 2004 9.440 9.450 9.370 9.400 35,500 -0.03(-0.32%)
Oct 06, 2004 9.480 9.480 9.420 9.430 94,600 +0.07(+0.75%)
Oct 05, 2004 9.380 9.380 9.360 9.360 900 -0.02(-0.21%)
Oct 04, 2004 9.380 9.380 9.380 9.380 1,900 +0.00(+0.00%)
Oct 01, 2004 9.370 9.550 9.370 9.380 7,400 +0.01(+0.11%)
Sep 30, 2004 9.360 9.490 9.360 9.370 4,700 +0.01(+0.11%)
Sep 29, 2004 9.350 9.360 9.350 9.360 3,300 +0.02(+0.21%)
Sep 28, 2004 9.450 9.450 9.340 9.340 11,600 -0.01(-0.11%)
Sep 27, 2004 9.350 9.360 9.350 9.350 3,200 +0.00(+0.00%)
Sep 24, 2004 9.350 9.350 9.350 9.350 2,600 +0.00(+0.00%)
Sep 23, 2004 9.510 9.510 9.350 9.350 5,100 -0.06(-0.64%)
Sep 22, 2004 9.360 9.410 9.360 9.410 1,900 +0.00(+0.00%)
Sep 21, 2004 9.350 9.420 9.340 9.410 20,100 +0.05(+0.53%)
Sep 20, 2004 9.350 9.450 9.350 9.360 9,000 +0.01(+0.11%)
Sep 17, 2004 9.380 9.380 9.350 9.350 9,100 +0.00(+0.00%)
Sep 16, 2004 9.400 9.490 9.330 9.350 4,100 +0.04(+0.43%)
Sep 15, 2004 9.310 9.480 9.310 9.310 2,600 -0.02(-0.21%)
Sep 14, 2004 9.400 9.410 9.330 9.330 19,800 -0.01(-0.11%)
Sep 13, 2004 9.400 9.400 9.340 9.340 10,200 +0.03(+0.32%)
Sep 10, 2004 9.350 9.360 9.310 9.310 16,700 -0.04(-0.43%)
Sep 09, 2004 9.360 9.360 9.330 9.350 8,900 -0.01(-0.11%)
Sep 08, 2004 9.360 9.360 9.350 9.360 2,600 -0.11(-1.16%)
Sep 07, 2004 9.420 9.470 9.420 9.470 400 +0.10(+1.07%)
Sep 03, 2004 9.350 9.380 9.330 9.370 8,200 +0.07(+0.75%)
Sep 02, 2004 9.300 9.340 9.280 9.300 19,100 +0.00(+0.00%)
Sep 01, 2004 9.360 9.400 9.300 9.300 16,100 -0.09(-0.96%)
Aug 31, 2004 9.350 9.390 9.310 9.390 17,700 +0.02(+0.17%)
Aug 30, 2004 9.370 9.400 9.350 9.374 4,800 +0.00(+0.04%)
Aug 27, 2004 9.150 9.450 9.150 9.370 23,300 +0.23(+2.52%)
Aug 26, 2004 8.990 9.180 8.990 9.140 5,400 +0.05(+0.55%)
Aug 25, 2004 9.000 9.290 9.000 9.090 10,700 +0.06(+0.66%)
Aug 24, 2004 9.000 9.030 8.970 9.030 11,300 +0.03(+0.33%)
Aug 23, 2004 9.000 9.000 8.970 9.000 10,900 -0.01(-0.11%)
Aug 20, 2004 9.000 9.010 8.990 9.010 900 +0.05(+0.56%)
Aug 19, 2004 8.960 9.010 8.960 8.960 1,600 +0.00(+0.00%)
Aug 18, 2004 9.000 9.000 8.960 8.960 8,200 -0.05(-0.55%)
Aug 17, 2004 9.050 9.050 9.000 9.010 9,100 -0.09(-0.99%)
Aug 16, 2004 9.040 9.100 9.000 9.100 2,500 +0.05(+0.55%)
Aug 13, 2004 9.100 9.200 9.050 9.050 4,200 +0.02(+0.22%)
Aug 12, 2004 8.960 9.100 8.960 9.030 11,800 -0.02(-0.22%)
Aug 11, 2004 8.900 9.100 8.870 9.050 11,300 +0.11(+1.23%)
Aug 10, 2004 8.970 9.050 8.870 8.940 7,200 -0.03(-0.33%)
Aug 09, 2004 9.020 9.130 8.900 8.970 15,400 -0.08(-0.88%)
Aug 06, 2004 9.150 9.150 9.010 9.050 13,700 -0.14(-1.52%)
Aug 05, 2004 9.170 9.230 9.170 9.190 1,900 +0.04(+0.44%)
Aug 04, 2004 9.320 9.320 9.150 9.150 14,400 -0.18(-1.93%)
Aug 03, 2004 9.350 9.380 9.330 9.330 14,200 -0.07(-0.74%)
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.