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 31, 2006 13.12 13.15 13.06 13.08 24,400 -0.07(-0.53%)
Oct 30, 2006 13.18 13.18 13.02 13.15 24,400 -0.02(-0.15%)
Oct 27, 2006 13.30 13.40 13.15 13.17 16,400 -0.12(-0.90%)
Oct 26, 2006 13.08 13.34 12.96 13.29 34,700 +0.29(+2.23%)
Oct 25, 2006 13.00 13.02 12.91 13.00 15,700 +0.03(+0.23%)
Oct 24, 2006 12.93 13.05 12.92 12.97 15,100 -0.04(-0.31%)
Oct 23, 2006 12.86 13.01 12.85 13.01 19,100 +0.05(+0.39%)
Oct 20, 2006 13.02 13.02 12.86 12.96 24,200 -0.09(-0.69%)
Oct 19, 2006 13.08 13.13 12.97 13.05 58,200 -0.03(-0.23%)
Oct 18, 2006 13.05 13.14 12.96 13.08 11,600 +0.05(+0.38%)
Oct 17, 2006 12.92 13.05 12.84 13.03 40,100 +0.03(+0.23%)
Oct 16, 2006 13.03 13.05 12.94 13.00 31,100 -0.03(-0.23%)
Oct 13, 2006 12.92 13.05 12.91 13.03 22,600 -0.02(-0.15%)
Oct 12, 2006 13.19 13.20 12.96 13.05 60,200 -0.07(-0.53%)
Oct 11, 2006 13.20 13.35 13.10 13.12 28,100 -0.12(-0.91%)
Oct 10, 2006 13.18 13.30 13.12 13.24 18,000 -0.01(-0.08%)
Oct 09, 2006 13.35 13.35 13.06 13.25 25,600 -0.17(-1.27%)
Oct 06, 2006 13.31 13.50 13.18 13.42 30,000 +0.01(+0.07%)
Oct 05, 2006 13.22 13.41 13.06 13.41 19,700 +0.19(+1.44%)
Oct 04, 2006 12.85 13.24 12.85 13.22 20,100 +0.36(+2.80%)
Oct 03, 2006 12.85 12.88 12.84 12.86 489,000 +0.02(+0.16%)
Oct 02, 2006 12.95 13.00 12.83 12.84 19,600 -0.12(-0.93%)
Sep 29, 2006 13.20 13.23 12.90 12.96 23,600 -0.24(-1.82%)
Sep 28, 2006 13.20 13.22 13.15 13.20 16,800 -0.02(-0.15%)
Sep 27, 2006 13.12 13.30 13.12 13.22 15,900 +0.07(+0.53%)
Sep 26, 2006 13.18 13.21 13.13 13.15 4,000 -0.02(-0.15%)
Sep 25, 2006 13.13 13.20 13.06 13.17 18,300 +0.02(+0.15%)
Sep 22, 2006 13.25 13.27 13.15 13.15 14,000 -0.14(-1.05%)
Sep 21, 2006 13.25 13.41 13.22 13.29 22,400 +0.06(+0.45%)
Sep 20, 2006 13.20 13.28 13.13 13.23 14,800 +0.09(+0.68%)
Sep 19, 2006 13.51 13.51 13.05 13.14 26,300 -0.36(-2.67%)
Sep 18, 2006 13.23 13.54 13.23 13.50 22,900 +0.11(+0.82%)
Sep 15, 2006 13.33 13.41 13.25 13.39 71,000 +0.19(+1.44%)
Sep 14, 2006 13.11 13.20 13.05 13.20 8,500 +0.00(+0.00%)
Sep 13, 2006 13.12 13.20 12.96 13.20 147,700 +0.05(+0.38%)
Sep 12, 2006 13.05 13.16 12.91 13.15 36,200 +0.07(+0.54%)
Sep 11, 2006 13.07 13.13 13.04 13.08 4,900 -0.05(-0.38%)
Sep 08, 2006 13.05 13.19 13.05 13.13 6,600 +0.08(+0.61%)
Sep 07, 2006 13.35 13.39 12.97 13.05 131,400 -0.30(-2.25%)
Sep 06, 2006 13.77 13.77 13.30 13.35 15,800 -0.52(-3.75%)
Sep 05, 2006 13.70 13.87 13.58 13.87 32,000 +0.18(+1.31%)
Sep 01, 2006 13.69 13.75 13.63 13.69 9,000 +0.03(+0.22%)
Aug 31, 2006 13.50 13.68 13.50 13.66 41,800 +0.06(+0.44%)
Aug 30, 2006 13.25 13.65 13.14 13.60 28,600 +0.31(+2.33%)
Aug 29, 2006 13.04 13.29 12.93 13.29 34,200 +0.24(+1.84%)
Aug 28, 2006 13.05 13.09 12.93 13.05 15,300 +0.01(+0.08%)
Aug 25, 2006 12.82 13.10 12.82 13.04 16,800 +0.20(+1.56%)
Aug 24, 2006 12.91 12.99 12.80 12.84 9,600 -0.07(-0.54%)
Aug 23, 2006 13.09 13.12 12.85 12.91 7,700 -0.09(-0.69%)
Aug 22, 2006 12.85 13.00 12.85 13.00 4,900 +0.11(+0.85%)
Aug 21, 2006 12.95 12.95 12.71 12.89 18,600 -0.06(-0.46%)
Aug 18, 2006 13.11 13.11 12.90 12.95 9,900 -0.11(-0.84%)
Aug 17, 2006 12.87 13.06 12.80 13.06 8,900 +0.13(+1.01%)
Aug 16, 2006 12.93 12.93 12.76 12.93 7,100 +0.01(+0.08%)
Aug 15, 2006 12.85 12.92 12.77 12.92 11,700 +0.14(+1.10%)
Aug 14, 2006 12.80 12.83 12.66 12.78 19,200 +0.08(+0.63%)
Aug 11, 2006 12.68 12.77 12.57 12.70 10,200 -0.03(-0.24%)
Aug 10, 2006 12.51 12.85 12.51 12.73 10,800 +0.12(+0.95%)
Aug 09, 2006 12.84 12.85 12.60 12.61 25,000 -0.20(-1.56%)
Aug 08, 2006 12.99 13.00 12.81 12.81 20,900 -0.14(-1.08%)
Aug 07, 2006 12.97 13.00 12.90 12.95 16,100 -0.12(-0.92%)
Aug 04, 2006 13.29 13.29 12.95 13.07 23,300 -0.12(-0.91%)
Aug 03, 2006 13.10 13.22 13.00 13.19 16,800 -0.01(-0.08%)
Aug 02, 2006 13.07 13.30 13.02 13.20 21,500 +0.14(+1.07%)
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.