Chronicle Journal: Finance

MVC Capital (NY: MVC )

8.540 USD +0.060 (+0.71%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 17.02 17.22 16.93 17.06 72,600 +0.03(+0.18%)
Oct 30, 2007 17.24 17.24 16.92 17.03 54,800 -0.18(-1.05%)
Oct 29, 2007 17.15 17.46 17.13 17.21 82,500 +0.11(+0.64%)
Oct 26, 2007 17.02 17.35 16.91 17.10 147,500 +0.18(+1.06%)
Oct 25, 2007 17.08 17.20 16.92 16.92 90,300 -0.14(-0.82%)
Oct 24, 2007 17.33 17.35 17.00 17.06 99,200 -0.19(-1.10%)
Oct 23, 2007 17.34 17.38 17.11 17.25 121,100 +0.01(+0.06%)
Oct 22, 2007 17.15 17.37 16.88 17.24 140,400 -0.24(-1.37%)
Oct 19, 2007 17.92 17.95 17.40 17.48 138,700 -0.51(-2.83%)
Oct 18, 2007 18.00 18.09 17.59 17.99 122,200 -0.01(-0.06%)
Oct 17, 2007 18.25 18.32 17.72 18.00 136,500 -0.10(-0.55%)
Oct 16, 2007 18.35 18.35 18.00 18.10 50,900 -0.20(-1.09%)
Oct 15, 2007 18.43 18.57 18.20 18.30 76,500 -0.09(-0.49%)
Oct 12, 2007 18.34 18.54 18.28 18.39 157,200 +0.07(+0.38%)
Oct 11, 2007 18.50 18.90 18.30 18.32 234,900 -0.12(-0.65%)
Oct 10, 2007 18.48 18.50 18.38 18.44 84,700 -0.04(-0.22%)
Oct 09, 2007 18.67 18.70 18.42 18.48 74,800 -0.21(-1.12%)
Oct 08, 2007 18.72 18.79 18.58 18.69 83,300 -0.01(-0.05%)
Oct 05, 2007 19.13 19.13 18.53 18.70 91,600 -0.21(-1.11%)
Oct 04, 2007 18.40 18.94 18.40 18.91 47,300 +0.58(+3.16%)
Oct 03, 2007 18.96 18.96 18.33 18.33 73,200 -0.58(-3.07%)
Oct 02, 2007 18.63 18.95 18.61 18.91 72,500 +0.32(+1.72%)
Oct 01, 2007 18.59 19.22 18.45 18.59 187,900 +0.06(+0.32%)
Sep 28, 2007 19.10 19.19 18.50 18.53 112,600 -0.48(-2.52%)
Sep 27, 2007 18.49 19.25 18.38 19.01 130,500 +0.57(+3.09%)
Sep 26, 2007 18.25 18.47 17.98 18.44 66,800 +0.25(+1.37%)
Sep 25, 2007 17.92 18.23 17.70 18.19 58,300 +0.21(+1.17%)
Sep 24, 2007 18.42 18.91 17.93 17.98 97,900 -0.42(-2.28%)
Sep 21, 2007 18.88 18.88 18.35 18.40 156,000 -0.30(-1.60%)
Sep 20, 2007 18.69 18.78 18.42 18.70 103,800 -0.03(-0.16%)
Sep 19, 2007 18.57 19.00 18.23 18.73 165,400 +0.46(+2.52%)
Sep 18, 2007 17.10 18.47 17.02 18.27 220,100 +1.22(+7.16%)
Sep 17, 2007 17.24 17.28 16.95 17.05 105,700 -0.17(-0.99%)
Sep 14, 2007 16.85 17.37 16.85 17.22 123,000 +0.17(+1.00%)
Sep 13, 2007 17.15 17.30 16.92 17.05 125,800 -0.04(-0.23%)
Sep 12, 2007 16.96 17.22 16.62 17.09 135,500 +0.10(+0.59%)
Sep 11, 2007 16.30 17.04 16.30 16.99 99,000 +0.84(+5.20%)
Sep 10, 2007 16.10 16.25 15.92 16.15 89,000 +0.05(+0.31%)
Sep 07, 2007 16.51 16.55 16.05 16.10 84,800 -0.40(-2.42%)
Sep 06, 2007 16.35 16.60 16.25 16.50 57,700 +0.15(+0.92%)
Sep 05, 2007 17.17 17.41 16.34 16.35 59,200 -0.79(-4.61%)
Sep 04, 2007 16.61 17.14 16.61 17.14 105,700 +0.54(+3.25%)
Aug 31, 2007 16.60 16.91 16.56 16.60 55,100 -0.05(-0.30%)
Aug 30, 2007 16.35 16.70 16.28 16.65 58,600 +0.15(+0.91%)
Aug 29, 2007 16.09 16.57 16.00 16.50 79,200 +0.44(+2.74%)
Aug 28, 2007 16.70 16.81 16.00 16.06 140,000 -0.61(-3.66%)
Aug 27, 2007 16.90 16.90 16.56 16.67 70,500 -0.11(-0.66%)
Aug 24, 2007 16.70 16.80 16.50 16.78 64,300 +0.25(+1.51%)
Aug 23, 2007 16.77 16.90 16.35 16.53 101,600 -0.14(-0.84%)
Aug 22, 2007 16.96 16.99 16.59 16.67 142,000 -0.15(-0.89%)
Aug 21, 2007 16.94 16.94 16.75 16.82 75,500 -0.10(-0.59%)
Aug 20, 2007 16.89 16.94 16.66 16.92 39,200 +0.15(+0.89%)
Aug 17, 2007 16.15 17.10 15.97 16.77 200,700 +0.49(+3.01%)
Aug 16, 2007 15.74 16.29 15.46 16.28 246,200 +0.58(+3.69%)
Aug 15, 2007 15.80 16.10 15.66 15.70 98,600 -0.10(-0.63%)
Aug 14, 2007 16.28 16.34 15.80 15.80 124,200 -0.48(-2.95%)
Aug 13, 2007 16.95 17.24 16.25 16.28 116,000 -0.50(-2.98%)
Aug 10, 2007 16.02 16.80 15.73 16.78 193,400 +0.67(+4.16%)
Aug 09, 2007 16.40 16.62 16.00 16.11 292,200 -0.54(-3.24%)
Aug 08, 2007 16.10 16.65 16.01 16.65 213,300 +0.60(+3.74%)
Aug 07, 2007 15.87 16.14 15.77 16.05 196,800 +0.18(+1.13%)
Aug 06, 2007 15.34 16.10 15.34 15.87 207,500 -0.32(-1.98%)
Aug 03, 2007 16.22 16.33 16.19 16.19 139,100 -0.14(-0.86%)
Aug 02, 2007 16.01 16.40 16.01 16.33 120,300 +0.30(+1.87%)
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.