Chronicle Journal: Finance

MVC Capital (NY: MVC )

8.690 USD +0.090 (+1.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 8.670 8.790 8.620 8.770 23,317 +0.13(+1.50%)
Oct 30, 2019 8.790 8.860 8.640 8.640 28,108 -0.15(-1.71%)
Oct 29, 2019 8.840 8.940 8.770 8.790 33,931 -0.03(-0.34%)
Oct 28, 2019 8.810 8.900 8.810 8.820 27,838 +0.00(+0.00%)
Oct 25, 2019 8.860 8.930 8.790 8.820 14,700 -0.03(-0.34%)
Oct 24, 2019 8.880 8.940 8.645 8.850 66,759 -0.20(-2.21%)
Oct 23, 2019 9.050 9.100 8.985 9.050 69,154 -0.02(-0.22%)
Oct 22, 2019 9.140 9.190 9.030 9.070 27,791 -0.01(-0.11%)
Oct 21, 2019 9.050 9.100 9.000 9.080 41,308 +0.08(+0.89%)
Oct 18, 2019 9.000 9.050 8.985 9.000 49,200 +0.06(+0.67%)
Oct 17, 2019 8.960 9.000 8.890 8.940 104,185 +0.00(+0.00%)
Oct 16, 2019 8.870 8.980 8.870 8.940 30,257 +0.01(+0.11%)
Oct 15, 2019 8.850 8.980 8.845 8.930 22,273 +0.16(+1.82%)
Oct 14, 2019 8.780 8.950 8.770 8.770 36,345 -0.04(-0.45%)
Oct 11, 2019 8.860 8.920 8.810 8.810 13,000 -0.01(-0.11%)
Oct 10, 2019 8.811 8.895 8.811 8.820 18,929 -0.02(-0.23%)
Oct 09, 2019 8.840 8.960 8.800 8.840 14,003 -0.01(-0.11%)
Oct 08, 2019 8.880 8.910 8.840 8.850 9,112 -0.04(-0.45%)
Oct 07, 2019 8.830 8.950 8.830 8.890 3,947 +0.01(+0.11%)
Oct 04, 2019 8.930 8.930 8.810 8.880 12,000 +0.01(+0.11%)
Oct 03, 2019 8.919 8.919 8.860 8.870 8,212 -0.01(-0.11%)
Oct 02, 2019 8.900 9.000 8.880 8.880 7,475 +0.00(+0.00%)
Oct 01, 2019 8.900 8.980 8.860 8.880 12,540 -0.02(-0.22%)
Sep 30, 2019 8.950 9.000 8.900 8.900 12,432 -0.01(-0.11%)
Sep 27, 2019 8.990 9.000 8.890 8.910 6,800 -0.04(-0.45%)
Sep 26, 2019 8.950 9.000 8.900 8.950 5,422 +0.01(+0.11%)
Sep 25, 2019 8.970 8.990 8.920 8.940 5,259 +0.04(+0.45%)
Sep 24, 2019 9.000 9.000 8.880 8.900 9,497 -0.03(-0.34%)
Sep 23, 2019 8.940 9.000 8.910 8.930 9,446 -0.01(-0.11%)
Sep 20, 2019 8.970 8.970 8.900 8.940 29,000 -0.06(-0.67%)
Sep 19, 2019 9.090 9.090 8.985 9.000 10,137 -0.03(-0.33%)
Sep 18, 2019 9.040 9.043 8.990 9.030 45,942 +0.05(+0.56%)
Sep 17, 2019 9.020 9.020 8.960 8.980 13,083 -0.02(-0.22%)
Sep 16, 2019 9.010 9.010 8.960 9.000 15,365 +0.01(+0.11%)
Sep 13, 2019 8.880 9.000 8.880 8.990 14,600 +0.12(+1.35%)
Sep 12, 2019 8.880 8.920 8.770 8.870 12,880 +0.00(+0.00%)
Sep 11, 2019 8.850 8.890 8.805 8.870 23,078 +0.05(+0.57%)
Sep 10, 2019 8.830 8.840 8.760 8.820 4,221 +0.04(+0.46%)
Sep 09, 2019 8.970 8.970 8.700 8.780 20,512 -0.14(-1.57%)
Sep 06, 2019 8.920 8.960 8.790 8.920 7,600 +0.04(+0.45%)
Sep 05, 2019 8.810 8.950 8.810 8.880 15,036 +0.07(+0.79%)
Sep 04, 2019 8.870 8.925 8.760 8.810 86,737 -0.10(-1.12%)
Sep 03, 2019 8.800 8.920 8.775 8.910 52,674 +0.14(+1.60%)
Aug 30, 2019 8.730 8.860 8.730 8.770 58,000 +0.04(+0.46%)
Aug 29, 2019 8.800 8.870 8.730 8.730 22,131 -0.05(-0.57%)
Aug 28, 2019 8.850 8.882 8.760 8.780 49,628 -0.08(-0.90%)
Aug 27, 2019 8.930 9.000 8.850 8.860 34,911 -0.07(-0.78%)
Aug 26, 2019 9.020 9.087 8.930 8.930 26,625 -0.11(-1.22%)
Aug 23, 2019 9.240 9.293 9.030 9.040 10,100 -0.26(-2.80%)
Aug 22, 2019 9.240 9.330 9.240 9.300 7,388 +0.03(+0.32%)
Aug 21, 2019 9.440 9.440 9.090 9.270 10,523 -0.11(-1.17%)
Aug 20, 2019 9.250 9.390 9.250 9.380 9,547 +0.13(+1.41%)
Aug 19, 2019 9.090 9.430 9.090 9.250 6,221 +0.10(+1.09%)
Aug 16, 2019 9.180 9.200 9.140 9.150 1,900 +0.06(+0.66%)
Aug 15, 2019 9.080 9.150 9.080 9.090 4,236 +0.02(+0.27%)
Aug 14, 2019 9.230 9.230 9.065 9.065 5,201 -0.10(-1.06%)
Aug 13, 2019 9.220 9.258 9.070 9.162 5,913 -0.04(-0.41%)
Aug 12, 2019 9.200 9.200 9.200 9.200 185 -0.22(-2.33%)
Aug 09, 2019 9.500 9.500 9.400 9.419 3,600 -0.05(-0.54%)
Aug 08, 2019 9.110 9.489 9.110 9.470 14,106 +0.40(+4.41%)
Aug 07, 2019 9.050 9.100 9.020 9.070 16,612 -0.09(-0.98%)
Aug 06, 2019 9.130 9.200 9.130 9.160 7,942 +0.01(+0.11%)
Aug 05, 2019 9.280 9.331 9.150 9.150 16,297 -0.15(-1.61%)
Aug 02, 2019 9.310 9.346 9.261 9.300 3,900 +0.02(+0.22%)
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.