Chronicle Journal: Finance

MVC Capital (NY: MVC )

8.650 USD +0.050 (+0.58%)
Streaming Delayed Price Updated: 1:24 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 4.200 4.495 3.960 4.370 117,256 +0.18(+4.30%)
Mar 30, 2020 4.400 4.400 4.050 4.190 120,817 -0.14(-3.23%)
Mar 27, 2020 4.300 4.550 4.120 4.330 161,900 -0.03(-0.69%)
Mar 26, 2020 3.630 4.390 3.545 4.360 207,102 +0.83(+23.51%)
Mar 25, 2020 3.350 4.030 3.350 3.530 280,302 +0.13(+3.82%)
Mar 24, 2020 3.180 3.550 3.100 3.400 150,642 +0.37(+12.21%)
Mar 23, 2020 3.800 4.160 3.000 3.030 121,986 -1.09(-26.46%)
Mar 20, 2020 4.950 4.950 4.100 4.120 162,000 -0.88(-17.60%)
Mar 19, 2020 4.890 5.360 4.840 5.000 47,179 +0.30(+6.38%)
Mar 18, 2020 6.160 6.290 4.700 4.700 68,440 -1.75(-27.13%)
Mar 17, 2020 6.880 7.040 6.400 6.450 72,539 -0.45(-6.52%)
Mar 16, 2020 7.450 7.950 6.900 6.900 53,280 -1.05(-13.21%)
Mar 13, 2020 8.240 8.240 7.930 7.950 310,700 +0.06(+0.76%)
Mar 12, 2020 8.310 8.440 7.890 7.890 92,577 -0.66(-7.72%)
Mar 11, 2020 8.610 8.675 8.540 8.550 17,625 -0.22(-2.51%)
Mar 10, 2020 8.750 8.839 8.700 8.770 41,191 +0.36(+4.28%)
Mar 09, 2020 8.780 8.780 8.290 8.410 28,031 -0.73(-7.99%)
Mar 06, 2020 9.020 9.150 9.020 9.140 22,700 +0.01(+0.11%)
Mar 05, 2020 9.180 9.230 9.030 9.130 21,417 -0.22(-2.35%)
Mar 04, 2020 9.330 9.400 9.230 9.350 22,263 +0.11(+1.19%)
Mar 03, 2020 9.050 9.255 8.930 9.240 46,858 +0.11(+1.20%)
Mar 02, 2020 8.820 9.215 8.820 9.130 49,167 +0.21(+2.35%)
Feb 28, 2020 9.270 9.400 8.920 8.920 78,600 -0.48(-5.11%)
Feb 27, 2020 9.710 9.730 9.400 9.400 49,161 -0.43(-4.37%)
Feb 26, 2020 9.700 9.900 9.660 9.830 25,530 +0.13(+1.34%)
Feb 25, 2020 9.970 9.994 9.700 9.700 33,400 -0.25(-2.51%)
Feb 24, 2020 10.00 10.06 9.940 9.950 37,421 -0.15(-1.49%)
Feb 21, 2020 10.17 10.19 10.10 10.10 24,900 -0.07(-0.69%)
Feb 20, 2020 10.19 10.20 10.13 10.17 15,515 -0.02(-0.20%)
Feb 19, 2020 10.29 10.29 10.18 10.19 16,054 -0.04(-0.39%)
Feb 18, 2020 10.12 10.23 10.12 10.23 19,111 +0.04(+0.39%)
Feb 14, 2020 10.25 10.32 10.19 10.19 28,400 -0.01(-0.10%)
Feb 13, 2020 10.28 10.29 10.15 10.20 41,169 +0.00(+0.00%)
Feb 12, 2020 10.28 10.45 10.13 10.20 135,663 +0.20(+2.00%)
Feb 11, 2020 9.650 10.00 9.625 10.00 166,766 +0.45(+4.71%)
Feb 10, 2020 9.640 9.680 9.550 9.550 7,182 -0.08(-0.83%)
Feb 07, 2020 9.600 9.630 9.555 9.630 6,500 +0.06(+0.63%)
Feb 06, 2020 9.540 9.595 9.540 9.570 1,558 +0.02(+0.21%)
Feb 05, 2020 9.570 9.570 9.480 9.550 10,387 +0.02(+0.21%)
Feb 04, 2020 9.580 9.580 9.460 9.530 15,683 -0.06(-0.63%)
Feb 03, 2020 9.580 9.630 9.514 9.590 25,294 +0.02(+0.21%)
Jan 31, 2020 9.670 9.720 9.420 9.570 23,100 -0.08(-0.83%)
Jan 30, 2020 9.550 9.690 9.520 9.650 19,606 +0.03(+0.31%)
Jan 29, 2020 9.545 9.620 9.545 9.620 9,960 +0.06(+0.63%)
Jan 28, 2020 9.560 9.570 9.510 9.560 18,535 -0.02(-0.21%)
Jan 27, 2020 9.510 9.598 9.510 9.580 20,092 -0.02(-0.21%)
Jan 24, 2020 9.650 9.650 9.550 9.600 22,000 -0.01(-0.10%)
Jan 23, 2020 9.380 9.730 9.290 9.610 89,223 +0.31(+3.33%)
Jan 22, 2020 9.300 9.300 9.254 9.300 23,227 +0.02(+0.22%)
Jan 21, 2020 9.240 9.300 9.200 9.280 15,225 +0.05(+0.54%)
Jan 17, 2020 9.350 9.350 9.180 9.230 21,300 -0.10(-1.07%)
Jan 16, 2020 9.350 9.350 9.280 9.330 11,102 +0.02(+0.21%)
Jan 15, 2020 9.280 9.390 9.250 9.310 15,931 +0.09(+0.98%)
Jan 14, 2020 9.300 9.300 9.180 9.220 16,070 -0.06(-0.65%)
Jan 13, 2020 9.300 9.300 9.280 9.280 25,331 -0.04(-0.43%)
Jan 10, 2020 9.310 9.320 9.267 9.320 20,800 +0.04(+0.43%)
Jan 09, 2020 9.330 9.345 9.261 9.280 10,745 +0.00(+0.00%)
Jan 08, 2020 9.280 9.360 9.274 9.280 23,519 +0.04(+0.43%)
Jan 07, 2020 9.300 9.300 9.200 9.240 7,729 -0.06(-0.65%)
Jan 06, 2020 9.150 9.320 9.150 9.300 10,905 +0.16(+1.75%)
Jan 03, 2020 8.980 9.250 8.980 9.140 12,700 +0.03(+0.33%)
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.