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 (%)
Aug 31, 2020 8.160 8.170 7.980 8.120 77,251 -0.08(-0.98%)
Aug 28, 2020 7.970 8.200 7.920 8.200 220,800 +0.22(+2.76%)
Aug 27, 2020 7.930 7.990 7.890 7.980 15,204 +0.03(+0.38%)
Aug 26, 2020 7.960 8.000 7.860 7.950 17,082 +0.01(+0.13%)
Aug 25, 2020 7.940 7.980 7.770 7.940 59,339 +0.08(+1.02%)
Aug 24, 2020 7.820 8.030 7.800 7.860 74,747 +0.02(+0.26%)
Aug 21, 2020 7.910 7.940 7.810 7.840 44,500 -0.08(-1.01%)
Aug 20, 2020 8.040 8.050 7.840 7.920 37,903 -0.04(-0.50%)
Aug 19, 2020 7.970 8.060 7.950 7.960 21,160 -0.06(-0.75%)
Aug 18, 2020 8.010 8.180 8.000 8.020 93,250 +0.09(+1.13%)
Aug 17, 2020 7.830 8.000 7.830 7.930 65,252 +0.05(+0.63%)
Aug 14, 2020 8.000 8.000 7.740 7.880 150,000 -0.10(-1.25%)
Aug 13, 2020 7.860 8.000 7.830 7.980 30,797 +0.05(+0.63%)
Aug 12, 2020 7.870 7.990 7.830 7.930 50,053 +0.06(+0.76%)
Aug 11, 2020 7.350 8.100 7.330 7.870 838,701 +1.07(+15.74%)
Aug 10, 2020 6.630 6.800 6.630 6.800 87,800 +0.17(+2.56%)
Aug 07, 2020 6.530 6.630 6.505 6.630 55,300 +0.13(+2.00%)
Aug 06, 2020 6.490 6.550 6.490 6.500 4,573 -0.05(-0.76%)
Aug 05, 2020 6.550 6.550 6.360 6.550 41,489 +0.05(+0.77%)
Aug 04, 2020 6.450 6.540 6.450 6.500 3,848 +0.01(+0.15%)
Aug 03, 2020 6.450 6.550 6.450 6.490 15,556 +0.03(+0.46%)
Jul 31, 2020 6.550 6.550 6.430 6.460 13,000 -0.05(-0.77%)
Jul 30, 2020 6.600 6.675 6.510 6.510 14,436 -0.17(-2.54%)
Jul 29, 2020 6.480 6.690 6.390 6.680 20,592 +0.25(+3.89%)
Jul 28, 2020 6.400 6.460 6.400 6.430 9,346 -0.02(-0.31%)
Jul 27, 2020 6.340 6.450 6.300 6.450 23,904 +0.11(+1.74%)
Jul 24, 2020 6.330 6.425 6.280 6.340 14,100 -0.04(-0.63%)
Jul 23, 2020 6.680 6.680 6.380 6.380 31,750 -0.37(-5.48%)
Jul 22, 2020 6.550 6.790 6.530 6.750 53,283 +0.20(+3.05%)
Jul 21, 2020 6.480 6.590 6.470 6.550 62,269 +0.09(+1.39%)
Jul 20, 2020 6.470 6.480 6.340 6.460 19,981 +0.02(+0.31%)
Jul 17, 2020 6.310 6.490 6.310 6.440 16,700 +0.15(+2.30%)
Jul 16, 2020 6.330 6.380 6.250 6.295 25,583 -0.00(-0.08%)
Jul 15, 2020 6.350 6.390 6.200 6.300 28,704 +0.08(+1.29%)
Jul 14, 2020 6.190 6.285 6.190 6.220 13,253 +0.07(+1.14%)
Jul 13, 2020 6.120 6.260 6.120 6.150 30,017 +0.10(+1.65%)
Jul 10, 2020 6.180 6.190 6.050 6.050 23,900 -0.09(-1.47%)
Jul 09, 2020 6.260 6.380 6.090 6.140 146,518 -0.17(-2.69%)
Jul 08, 2020 6.460 6.480 6.130 6.310 34,857 -0.12(-1.87%)
Jul 07, 2020 6.430 6.510 6.380 6.430 13,333 +0.03(+0.47%)
Jul 06, 2020 6.500 6.550 6.390 6.400 10,337 +0.01(+0.16%)
Jul 02, 2020 6.500 6.580 6.370 6.390 22,100 -0.15(-2.29%)
Jul 01, 2020 6.560 6.660 6.540 6.540 13,549 +0.01(+0.15%)
Jun 30, 2020 6.570 6.650 6.510 6.530 28,101 -0.01(-0.15%)
Jun 29, 2020 6.500 6.570 6.500 6.540 8,750 +0.03(+0.38%)
Jun 26, 2020 6.480 6.572 6.400 6.515 9,300 +0.01(+0.23%)
Jun 25, 2020 6.480 6.560 6.398 6.500 5,081 +0.00(+0.00%)
Jun 24, 2020 6.500 6.535 6.400 6.500 36,380 +0.00(+0.00%)
Jun 23, 2020 6.610 6.700 6.500 6.500 18,413 -0.13(-1.96%)
Jun 22, 2020 6.650 6.700 6.510 6.630 16,799 -0.02(-0.30%)
Jun 19, 2020 6.770 6.770 6.640 6.650 10,700 -0.04(-0.60%)
Jun 18, 2020 6.750 6.770 6.615 6.690 7,715 +0.04(+0.60%)
Jun 17, 2020 6.650 6.680 6.550 6.650 26,004 +0.01(+0.15%)
Jun 16, 2020 6.630 6.811 6.360 6.640 72,360 +0.11(+1.68%)
Jun 15, 2020 6.620 6.770 6.450 6.530 29,979 -0.13(-1.95%)
Jun 12, 2020 6.770 7.050 6.620 6.660 45,100 -0.02(-0.30%)
Jun 11, 2020 6.890 6.900 6.650 6.680 30,547 -0.32(-4.57%)
Jun 10, 2020 7.150 7.150 6.870 7.000 47,007 -0.19(-2.64%)
Jun 09, 2020 7.130 7.250 7.070 7.190 41,128 -0.03(-0.42%)
Jun 08, 2020 7.050 7.240 7.040 7.220 49,121 +0.21(+3.00%)
Jun 05, 2020 7.050 7.070 6.969 7.010 27,600 +0.05(+0.72%)
Jun 04, 2020 7.010 7.030 6.910 6.960 18,856 -0.05(-0.71%)
Jun 03, 2020 7.140 7.200 6.910 7.010 24,994 +0.02(+0.29%)
Jun 02, 2020 7.460 7.500 6.950 6.990 55,923 -0.24(-3.32%)
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.