Chronicle Journal: Finance

MVC Capital (NY: MVC )

8.510 USD +0.060 (+0.71%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 13.98 14.03 13.83 13.83 70,452 -0.11(-0.79%)
Oct 30, 2013 14.10 14.10 13.92 13.94 37,754 -0.15(-1.06%)
Oct 29, 2013 14.10 14.14 14.04 14.09 55,419 +0.04(+0.28%)
Oct 28, 2013 14.04 14.07 13.92 14.05 55,832 +0.01(+0.07%)
Oct 25, 2013 14.05 14.05 13.92 14.04 42,303 +0.00(+0.00%)
Oct 24, 2013 14.03 14.05 13.94 14.04 97,909 +0.06(+0.43%)
Oct 23, 2013 13.89 14.04 13.89 13.98 66,226 +0.09(+0.65%)
Oct 22, 2013 13.73 13.91 13.64 13.89 64,876 +0.08(+0.58%)
Oct 21, 2013 13.87 13.99 13.81 13.81 91,608 -0.07(-0.50%)
Oct 18, 2013 13.98 13.98 13.80 13.88 110,329 -0.03(-0.22%)
Oct 17, 2013 13.83 13.94 13.81 13.91 57,020 +0.08(+0.58%)
Oct 16, 2013 13.86 13.98 13.82 13.83 63,232 +0.04(+0.29%)
Oct 15, 2013 13.98 14.00 13.78 13.79 75,120 -0.18(-1.29%)
Oct 14, 2013 13.84 14.09 13.84 13.97 76,219 +0.06(+0.43%)
Oct 11, 2013 13.74 13.96 13.74 13.91 53,625 +0.19(+1.38%)
Oct 10, 2013 13.72 13.74 13.69 13.72 56,790 +0.09(+0.66%)
Oct 09, 2013 13.57 13.66 13.55 13.63 85,421 +0.06(+0.44%)
Oct 08, 2013 13.73 13.76 13.56 13.57 113,304 -0.19(-1.38%)
Oct 07, 2013 13.79 13.81 13.70 13.76 64,909 -0.08(-0.58%)
Oct 04, 2013 13.20 13.89 13.20 13.84 184,809 +0.71(+5.41%)
Oct 03, 2013 13.21 13.29 13.08 13.13 72,104 -0.07(-0.53%)
Oct 02, 2013 13.20 13.25 13.14 13.20 197,753 +0.00(+0.00%)
Oct 01, 2013 13.02 13.20 12.98 13.20 107,272 +0.14(+1.07%)
Sep 30, 2013 12.97 13.07 12.92 13.06 152,743 +0.02(+0.15%)
Sep 27, 2013 13.03 13.08 12.99 13.04 42,819 -0.04(-0.31%)
Sep 26, 2013 13.28 13.28 13.01 13.08 92,054 -0.16(-1.21%)
Sep 25, 2013 13.15 13.29 13.15 13.24 108,712 +0.11(+0.84%)
Sep 24, 2013 13.15 13.18 13.09 13.13 80,324 -0.05(-0.38%)
Sep 23, 2013 13.20 13.25 13.15 13.18 109,948 +0.05(+0.38%)
Sep 20, 2013 13.07 13.16 13.05 13.13 140,784 +0.12(+0.92%)
Sep 19, 2013 13.00 13.09 12.96 13.01 126,122 +0.02(+0.15%)
Sep 18, 2013 12.97 13.00 12.92 12.99 158,948 +0.04(+0.31%)
Sep 17, 2013 12.89 12.97 12.88 12.95 124,458 +0.05(+0.39%)
Sep 16, 2013 12.86 12.90 12.78 12.90 130,463 +0.10(+0.78%)
Sep 13, 2013 12.75 12.82 12.67 12.80 348,160 +0.10(+0.79%)
Sep 12, 2013 12.69 12.75 12.64 12.70 81,050 -0.02(-0.16%)
Sep 11, 2013 12.75 12.76 12.63 12.72 67,051 -0.04(-0.31%)
Sep 10, 2013 12.52 12.76 12.40 12.76 98,505 +0.24(+1.92%)
Sep 09, 2013 12.48 12.57 12.45 12.52 45,930 +0.04(+0.32%)
Sep 06, 2013 12.58 12.63 12.40 12.48 88,656 -0.10(-0.79%)
Sep 05, 2013 12.60 12.63 12.54 12.58 21,017 -0.02(-0.16%)
Sep 04, 2013 12.46 12.65 12.43 12.60 62,932 +0.11(+0.88%)
Sep 03, 2013 12.60 12.74 12.45 12.49 40,051 -0.04(-0.32%)
Aug 30, 2013 12.45 12.59 12.44 12.53 107,047 +0.05(+0.40%)
Aug 29, 2013 12.49 12.56 12.43 12.48 44,493 +0.12(+0.97%)
Aug 28, 2013 12.46 12.52 12.34 12.36 26,450 -0.01(-0.08%)
Aug 27, 2013 12.48 12.54 12.35 12.37 40,448 -0.23(-1.83%)
Aug 26, 2013 12.54 12.65 12.47 12.60 43,459 +0.06(+0.48%)
Aug 23, 2013 12.41 12.55 12.39 12.54 44,800 +0.11(+0.88%)
Aug 22, 2013 12.31 12.61 12.30 12.43 46,232 +0.11(+0.89%)
Aug 21, 2013 12.41 12.41 12.25 12.32 36,393 -0.08(-0.65%)
Aug 20, 2013 12.24 12.43 12.24 12.40 58,018 +0.20(+1.64%)
Aug 19, 2013 12.30 12.38 12.15 12.20 90,730 -0.14(-1.13%)
Aug 16, 2013 12.24 12.35 12.24 12.34 48,966 +0.09(+0.73%)
Aug 15, 2013 12.52 12.59 12.25 12.25 66,364 -0.35(-2.78%)
Aug 14, 2013 12.68 12.74 12.59 12.60 28,301 -0.09(-0.71%)
Aug 13, 2013 12.61 12.72 12.50 12.69 48,835 +0.00(+0.00%)
Aug 12, 2013 12.62 12.70 12.56 12.69 52,251 +0.08(+0.63%)
Aug 09, 2013 12.69 12.71 12.61 12.61 15,095 -0.07(-0.55%)
Aug 08, 2013 12.77 12.77 12.66 12.68 30,364 -0.01(-0.08%)
Aug 07, 2013 12.65 12.72 12.61 12.69 24,045 +0.02(+0.16%)
Aug 06, 2013 12.73 12.73 12.66 12.67 21,598 -0.06(-0.47%)
Aug 05, 2013 12.69 12.81 12.67 12.73 31,520 +0.00(+0.00%)
Aug 02, 2013 12.75 12.75 12.65 12.73 58,941 -0.04(-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.