Chronicle Journal: Finance

MVC Capital (NY: MVC )

8.830 USD +0.140 (+1.61%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 11.37 11.37 11.17 11.27 138,757 +0.07(+0.63%)
Oct 30, 2014 11.20 11.26 11.09 11.20 64,275 +0.01(+0.09%)
Oct 29, 2014 11.18 11.23 11.11 11.19 54,668 +0.00(+0.00%)
Oct 28, 2014 11.25 11.25 11.08 11.19 92,849 +0.02(+0.18%)
Oct 27, 2014 11.21 11.17 11.17 11.17 47,951 +0.00(+0.00%)
Oct 24, 2014 11.19 11.25 11.16 11.17 77,686 -0.02(-0.18%)
Oct 23, 2014 11.12 11.21 11.12 11.19 78,822 -0.04(-0.36%)
Oct 22, 2014 11.31 11.34 11.20 11.23 48,392 +0.00(+0.00%)
Oct 21, 2014 11.20 11.23 11.15 11.23 78,695 +0.10(+0.90%)
Oct 20, 2014 11.13 11.15 11.08 11.13 49,224 +0.06(+0.54%)
Oct 17, 2014 11.07 11.23 11.05 11.07 48,586 +0.04(+0.36%)
Oct 16, 2014 10.73 11.13 10.71 11.03 100,116 +0.17(+1.57%)
Oct 15, 2014 10.82 10.86 10.70 10.86 79,339 +0.02(+0.18%)
Oct 14, 2014 10.83 10.85 10.74 10.84 102,266 +0.01(+0.09%)
Oct 13, 2014 10.90 10.95 10.81 10.83 55,456 -0.02(-0.18%)
Oct 10, 2014 10.94 11.00 10.80 10.85 122,364 -0.12(-1.09%)
Oct 09, 2014 11.05 11.05 10.90 10.97 72,608 -0.03(-0.27%)
Oct 08, 2014 10.93 11.03 10.86 11.00 92,579 +0.09(+0.82%)
Oct 07, 2014 10.80 10.92 10.78 10.91 62,534 +0.05(+0.46%)
Oct 06, 2014 10.89 10.91 10.78 10.86 115,432 +0.05(+0.46%)
Oct 03, 2014 10.80 10.89 10.80 10.81 141,668 +0.05(+0.46%)
Oct 02, 2014 10.72 10.85 10.71 10.76 115,878 +0.05(+0.47%)
Oct 01, 2014 10.77 10.83 10.70 10.71 118,597 -0.05(-0.46%)
Sep 30, 2014 10.71 10.88 10.63 10.76 363,811 +0.04(+0.37%)
Sep 29, 2014 10.77 10.82 10.67 10.72 101,730 -0.15(-1.38%)
Sep 26, 2014 11.10 11.10 10.82 10.87 163,922 -0.19(-1.72%)
Sep 25, 2014 11.20 11.20 11.03 11.06 142,932 -0.17(-1.51%)
Sep 24, 2014 11.22 11.27 11.17 11.23 67,025 +0.00(+0.00%)
Sep 23, 2014 11.31 11.33 11.23 11.23 99,443 -0.09(-0.80%)
Sep 22, 2014 11.45 11.45 11.31 11.32 42,729 -0.08(-0.70%)
Sep 19, 2014 11.52 11.52 11.40 11.40 120,138 -0.06(-0.52%)
Sep 18, 2014 11.51 11.60 11.46 11.46 92,913 -0.08(-0.69%)
Sep 17, 2014 11.70 11.72 11.53 11.54 143,662 -0.14(-1.20%)
Sep 16, 2014 11.85 11.85 11.68 11.68 153,680 -0.17(-1.43%)
Sep 15, 2014 11.86 11.90 11.84 11.85 99,438 -0.05(-0.42%)
Sep 12, 2014 11.97 12.00 11.86 11.90 228,727 -0.11(-0.92%)
Sep 11, 2014 12.22 12.25 11.96 12.01 269,279 -0.27(-2.20%)
Sep 10, 2014 12.35 12.35 12.27 12.28 95,199 -0.08(-0.65%)
Sep 09, 2014 12.40 12.41 12.35 12.36 32,119 -0.05(-0.40%)
Sep 08, 2014 12.45 12.46 12.36 12.41 41,231 -0.11(-0.88%)
Sep 05, 2014 12.47 12.53 12.44 12.52 27,619 +0.01(+0.08%)
Sep 04, 2014 12.53 12.59 12.47 12.51 57,708 -0.05(-0.40%)
Sep 03, 2014 12.59 12.60 12.55 12.56 34,373 -0.03(-0.24%)
Sep 02, 2014 12.56 12.64 12.56 12.59 16,148 +0.03(+0.24%)
Aug 29, 2014 12.68 12.56 12.56 12.56 101,900 -0.16(-1.26%)
Aug 28, 2014 12.64 12.72 12.63 12.72 35,202 +0.01(+0.08%)
Aug 27, 2014 12.64 12.71 12.64 12.71 104,568 +0.08(+0.63%)
Aug 26, 2014 12.55 12.69 12.55 12.63 37,785 +0.03(+0.24%)
Aug 25, 2014 12.58 12.67 12.53 12.60 31,633 +0.01(+0.08%)
Aug 22, 2014 12.62 12.64 12.52 12.59 31,695 -0.05(-0.40%)
Aug 21, 2014 12.60 12.64 12.55 12.64 42,414 +0.05(+0.40%)
Aug 20, 2014 12.58 12.60 12.58 12.59 25,730 +0.03(+0.24%)
Aug 19, 2014 12.56 12.61 12.53 12.56 48,768 -0.03(-0.24%)
Aug 18, 2014 12.58 12.63 12.50 12.59 35,341 +0.01(+0.08%)
Aug 15, 2014 12.57 12.59 12.47 12.58 35,468 +0.07(+0.56%)
Aug 14, 2014 12.47 12.53 12.45 12.51 44,211 +0.01(+0.08%)
Aug 13, 2014 12.54 12.54 12.41 12.50 26,549 +0.00(+0.00%)
Aug 12, 2014 12.43 12.65 12.41 12.50 36,241 +0.02(+0.16%)
Aug 11, 2014 12.41 12.58 12.38 12.48 65,720 +0.13(+1.05%)
Aug 08, 2014 12.31 12.37 12.26 12.35 42,312 +0.05(+0.41%)
Aug 07, 2014 12.34 12.39 12.23 12.30 46,005 +0.01(+0.08%)
Aug 06, 2014 12.25 12.39 12.21 12.29 38,833 +0.01(+0.08%)
Aug 05, 2014 12.27 12.41 12.25 12.28 56,195 +0.01(+0.08%)
Aug 04, 2014 12.32 12.42 12.25 12.27 35,995 -0.07(-0.57%)
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.