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 30, 2009 9.200 9.280 9.120 9.180 99,885 -0.06(-0.65%)
Oct 29, 2009 9.150 9.310 9.070 9.240 63,478 +0.15(+1.65%)
Oct 28, 2009 9.260 9.500 9.050 9.090 106,325 -0.19(-2.05%)
Oct 27, 2009 9.330 9.440 9.280 9.280 76,661 +0.01(+0.11%)
Oct 26, 2009 9.500 9.560 9.260 9.270 63,310 -0.22(-2.32%)
Oct 23, 2009 9.500 9.530 9.461 9.490 95,987 -0.07(-0.73%)
Oct 22, 2009 9.250 9.579 9.250 9.560 124,816 +0.31(+3.35%)
Oct 21, 2009 9.260 9.480 9.250 9.250 81,580 -0.08(-0.86%)
Oct 20, 2009 9.240 9.380 9.240 9.330 55,893 -0.06(-0.64%)
Oct 19, 2009 9.400 9.480 9.360 9.390 57,672 -0.01(-0.11%)
Oct 16, 2009 9.310 9.440 9.220 9.400 66,571 +0.04(+0.43%)
Oct 15, 2009 9.280 9.400 9.250 9.360 49,179 -0.01(-0.11%)
Oct 14, 2009 9.340 9.450 9.250 9.370 84,267 +0.10(+1.08%)
Oct 13, 2009 9.330 9.330 9.250 9.270 53,519 -0.10(-1.07%)
Oct 12, 2009 9.380 9.400 9.290 9.370 74,700 +0.10(+1.08%)
Oct 09, 2009 9.260 9.330 9.070 9.270 164,981 -0.02(-0.22%)
Oct 08, 2009 8.950 9.370 8.830 9.290 202,231 +0.42(+4.74%)
Oct 07, 2009 9.000 9.040 8.740 8.870 51,785 -0.16(-1.77%)
Oct 06, 2009 8.900 9.030 8.820 9.030 74,744 +0.21(+2.38%)
Oct 05, 2009 8.730 8.870 8.610 8.820 82,886 +0.15(+1.73%)
Oct 02, 2009 8.600 8.760 8.600 8.670 55,342 -0.05(-0.57%)
Oct 01, 2009 8.760 8.870 8.660 8.720 104,084 -0.06(-0.68%)
Sep 30, 2009 8.850 9.000 8.680 8.780 190,276 +0.03(+0.34%)
Sep 29, 2009 9.060 9.150 8.750 8.750 421,674 -0.42(-4.58%)
Sep 28, 2009 9.180 9.280 9.080 9.170 154,878 +0.01(+0.11%)
Sep 25, 2009 9.270 9.275 9.070 9.160 69,439 -0.09(-0.97%)
Sep 24, 2009 9.500 9.590 9.230 9.250 78,062 -0.26(-2.73%)
Sep 23, 2009 9.480 9.720 9.400 9.510 52,427 +0.07(+0.74%)
Sep 22, 2009 9.390 9.480 9.373 9.440 27,379 +0.08(+0.85%)
Sep 21, 2009 9.430 9.430 9.300 9.360 58,441 -0.12(-1.27%)
Sep 18, 2009 9.520 9.530 9.310 9.480 120,403 -0.01(-0.11%)
Sep 17, 2009 9.340 9.600 9.340 9.490 50,575 +0.15(+1.61%)
Sep 16, 2009 9.210 9.340 9.197 9.340 57,100 +0.13(+1.41%)
Sep 15, 2009 9.250 9.290 9.080 9.210 41,755 -0.03(-0.32%)
Sep 14, 2009 9.080 9.250 9.080 9.240 45,725 +0.03(+0.33%)
Sep 11, 2009 9.250 9.250 9.110 9.210 52,261 +0.00(+0.00%)
Sep 10, 2009 8.950 9.210 8.900 9.210 96,225 +0.23(+2.56%)
Sep 09, 2009 8.800 9.130 8.800 8.980 110,381 +0.18(+2.05%)
Sep 08, 2009 8.850 8.980 8.760 8.800 93,976 -0.01(-0.11%)
Sep 04, 2009 8.900 8.900 8.670 8.810 48,428 -0.09(-1.01%)
Sep 03, 2009 8.780 8.960 8.710 8.900 35,152 +0.12(+1.37%)
Sep 02, 2009 8.680 8.850 8.580 8.780 32,408 +0.03(+0.32%)
Sep 01, 2009 9.020 9.170 8.590 8.752 102,095 -0.37(-4.04%)
Aug 31, 2009 9.040 9.190 8.947 9.120 73,583 -0.04(-0.44%)
Aug 28, 2009 9.130 9.200 8.990 9.160 80,627 +0.10(+1.10%)
Aug 27, 2009 8.920 9.110 8.860 9.060 256,969 +0.06(+0.67%)
Aug 26, 2009 9.090 9.090 8.920 9.000 212,749 -0.13(-1.42%)
Aug 25, 2009 9.320 9.340 9.095 9.130 95,298 -0.17(-1.83%)
Aug 24, 2009 9.200 9.310 9.030 9.300 61,686 +0.06(+0.65%)
Aug 21, 2009 9.240 9.320 9.070 9.240 68,539 +0.14(+1.54%)
Aug 20, 2009 8.970 9.100 8.950 9.100 29,630 +0.08(+0.89%)
Aug 19, 2009 8.750 9.020 8.650 9.020 35,832 +0.17(+1.92%)
Aug 18, 2009 8.780 8.963 8.710 8.850 29,191 +0.14(+1.61%)
Aug 17, 2009 8.850 8.940 8.630 8.710 67,670 -0.22(-2.46%)
Aug 14, 2009 9.200 9.289 8.780 8.930 102,439 -0.27(-2.93%)
Aug 13, 2009 9.290 9.300 9.160 9.200 51,622 -0.10(-1.08%)
Aug 12, 2009 9.030 9.550 8.950 9.300 125,915 +0.23(+2.54%)
Aug 11, 2009 9.200 9.380 9.010 9.070 49,211 -0.18(-1.95%)
Aug 10, 2009 9.340 9.420 9.150 9.250 41,306 -0.21(-2.22%)
Aug 07, 2009 9.350 9.520 9.292 9.460 83,159 +0.26(+2.83%)
Aug 06, 2009 9.630 9.630 9.110 9.200 65,204 -0.39(-4.07%)
Aug 05, 2009 9.690 9.690 9.450 9.590 53,968 -0.07(-0.72%)
Aug 04, 2009 9.650 9.740 9.470 9.660 49,587 -0.03(-0.31%)
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.