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, 2018 9.060 9.180 9.010 9.050 30,159 -0.01(-0.11%)
Oct 30, 2018 9.180 9.200 9.060 9.060 12,993 -0.11(-1.20%)
Oct 29, 2018 9.170 9.200 9.142 9.170 13,943 +0.06(+0.66%)
Oct 26, 2018 9.130 9.150 9.100 9.110 47,400 -0.03(-0.33%)
Oct 25, 2018 9.200 9.250 9.130 9.140 33,515 -0.09(-0.98%)
Oct 24, 2018 9.150 9.270 9.150 9.230 32,484 -0.17(-1.81%)
Oct 23, 2018 9.300 9.450 9.270 9.400 37,036 +0.10(+1.08%)
Oct 22, 2018 9.398 9.398 9.290 9.300 11,483 -0.01(-0.11%)
Oct 19, 2018 9.400 9.400 9.310 9.310 11,300 -0.07(-0.75%)
Oct 18, 2018 9.380 9.410 9.340 9.380 9,028 -0.03(-0.32%)
Oct 17, 2018 9.380 9.480 9.373 9.410 11,573 +0.03(+0.32%)
Oct 16, 2018 9.290 9.420 9.290 9.380 20,565 +0.06(+0.64%)
Oct 15, 2018 9.320 9.390 9.260 9.320 32,972 -0.08(-0.85%)
Oct 12, 2018 9.360 9.410 9.360 9.400 18,800 +0.07(+0.75%)
Oct 11, 2018 9.350 9.448 9.320 9.330 39,616 +0.00(+0.00%)
Oct 10, 2018 9.410 9.480 9.330 9.330 460,591 -0.09(-0.96%)
Oct 09, 2018 9.410 9.470 9.410 9.420 5,510 +0.01(+0.11%)
Oct 08, 2018 9.410 9.464 9.410 9.410 7,738 -0.01(-0.11%)
Oct 05, 2018 9.500 9.500 9.370 9.420 75,000 +0.02(+0.21%)
Oct 04, 2018 9.400 9.520 9.400 9.400 13,230 -0.03(-0.32%)
Oct 03, 2018 9.520 9.530 9.430 9.430 17,858 -0.12(-1.26%)
Oct 02, 2018 9.580 9.600 9.520 9.550 21,121 -0.03(-0.31%)
Oct 01, 2018 9.690 9.730 9.580 9.580 19,789 -0.07(-0.73%)
Sep 28, 2018 9.610 9.700 9.610 9.650 29,300 -0.04(-0.41%)
Sep 27, 2018 9.710 9.810 9.560 9.690 32,799 -0.03(-0.31%)
Sep 26, 2018 9.660 9.850 9.660 9.720 12,784 +0.00(+0.00%)
Sep 25, 2018 9.720 9.850 9.720 9.720 14,187 +0.00(+0.00%)
Sep 24, 2018 9.780 9.820 9.720 9.720 17,251 -0.03(-0.31%)
Sep 21, 2018 9.710 9.760 9.710 9.750 14,000 +0.03(+0.31%)
Sep 20, 2018 9.770 9.795 9.720 9.720 12,791 -0.02(-0.21%)
Sep 19, 2018 9.870 9.870 9.720 9.740 18,883 -0.13(-1.32%)
Sep 18, 2018 9.450 9.890 9.450 9.870 56,019 +0.51(+5.45%)
Sep 17, 2018 9.350 9.392 9.350 9.360 6,855 +0.01(+0.11%)
Sep 14, 2018 9.440 9.440 9.350 9.350 10,200 -0.09(-0.95%)
Sep 13, 2018 9.440 9.450 9.370 9.440 22,203 +0.06(+0.64%)
Sep 12, 2018 9.350 9.399 9.350 9.380 9,076 +0.05(+0.54%)
Sep 11, 2018 9.310 9.360 9.305 9.330 12,768 +0.03(+0.32%)
Sep 10, 2018 9.287 9.385 9.280 9.300 43,499 +0.03(+0.32%)
Sep 07, 2018 9.330 9.330 9.270 9.270 42,900 -0.05(-0.54%)
Sep 06, 2018 9.310 9.340 9.300 9.320 9,177 +0.01(+0.11%)
Sep 05, 2018 9.330 9.350 9.310 9.310 10,527 -0.03(-0.27%)
Sep 04, 2018 9.310 9.350 9.310 9.335 9,822 +0.02(+0.16%)
Aug 31, 2018 9.320 9.320 9.320 0 -0.02(-0.21%)
Aug 30, 2018 9.330 9.362 9.330 9.340 9,555 +0.02(+0.21%)
Aug 29, 2018 9.320 9.380 9.320 9.320 30,266 +0.00(+0.00%)
Aug 28, 2018 9.320 9.430 9.320 9.320 93,482 -0.01(-0.11%)
Aug 27, 2018 9.380 9.380 9.320 9.330 10,788 -0.04(-0.43%)
Aug 24, 2018 9.390 9.410 9.280 9.370 56,600 +0.02(+0.21%)
Aug 23, 2018 9.380 9.380 9.310 9.350 77,140 -0.04(-0.43%)
Aug 22, 2018 9.400 9.450 9.320 9.390 20,002 -0.06(-0.61%)
Aug 21, 2018 9.400 9.448 9.340 9.448 12,746 +0.03(+0.35%)
Aug 20, 2018 9.450 9.450 9.410 9.415 18,667 -0.09(-0.89%)
Aug 17, 2018 9.470 9.500 9.450 9.500 8,400 +0.04(+0.42%)
Aug 16, 2018 9.380 9.460 9.380 9.460 6,438 +0.04(+0.42%)
Aug 15, 2018 9.460 9.460 9.400 9.420 8,788 -0.06(-0.63%)
Aug 14, 2018 9.530 9.530 9.440 9.480 65,567 +0.03(+0.32%)
Aug 13, 2018 9.435 9.460 9.432 9.450 5,848 -0.01(-0.11%)
Aug 10, 2018 9.460 9.460 9.400 9.460 5,700 +0.00(+0.00%)
Aug 09, 2018 9.380 9.460 9.380 9.460 3,585 +0.06(+0.64%)
Aug 08, 2018 9.480 9.480 9.380 9.400 23,897 -0.04(-0.42%)
Aug 07, 2018 9.500 9.500 9.440 9.440 37,788 -0.06(-0.63%)
Aug 06, 2018 9.650 9.650 9.500 9.500 11,422 -0.11(-1.14%)
Aug 03, 2018 9.500 9.760 9.420 9.610 27,200 +0.20(+2.13%)
Aug 02, 2018 9.380 9.430 9.380 9.410 8,531 +0.02(+0.21%)
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.