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 (%)
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%)
Jun 01, 2020 6.890 7.253 6.890 7.230 37,637 +0.35(+5.09%)
May 29, 2020 6.760 6.990 6.560 6.880 29,500 +0.05(+0.73%)
May 28, 2020 6.900 7.070 6.720 6.830 26,799 -0.07(-1.01%)
May 27, 2020 6.930 6.930 6.840 6.900 6,156 +0.06(+0.88%)
May 26, 2020 6.900 6.900 6.790 6.840 9,873 +0.10(+1.48%)
May 22, 2020 6.670 6.840 6.670 6.740 15,000 +0.04(+0.60%)
May 21, 2020 6.540 6.860 6.540 6.700 16,970 +0.06(+0.90%)
May 20, 2020 6.710 6.857 6.630 6.640 12,946 +0.03(+0.45%)
May 19, 2020 6.590 6.885 6.540 6.610 25,887 -0.01(-0.15%)
May 18, 2020 6.450 6.620 6.400 6.620 14,443 +0.31(+4.91%)
May 15, 2020 6.240 6.410 6.200 6.310 44,100 +0.05(+0.80%)
May 14, 2020 6.240 6.330 6.100 6.260 61,528 -0.02(-0.32%)
May 13, 2020 6.500 6.555 6.260 6.280 75,800 -0.23(-3.53%)
May 12, 2020 6.740 6.755 6.510 6.510 21,303 -0.19(-2.84%)
May 11, 2020 6.690 6.740 6.610 6.700 8,274 +0.01(+0.15%)
May 08, 2020 6.720 6.790 6.580 6.690 22,800 +0.03(+0.45%)
May 07, 2020 6.600 6.810 6.600 6.660 64,895 +0.03(+0.45%)
May 06, 2020 6.580 6.880 6.535 6.630 41,397 +0.04(+0.61%)
May 05, 2020 6.720 6.770 6.540 6.590 68,869 -0.01(-0.15%)
May 04, 2020 6.500 6.690 6.500 6.600 70,691 -0.02(-0.30%)
May 01, 2020 6.650 6.760 6.521 6.620 62,800 -0.05(-0.75%)
Apr 30, 2020 6.890 6.890 6.650 6.670 142,144 -0.12(-1.69%)
Apr 29, 2020 6.700 6.880 6.490 6.785 57,953 +0.30(+4.71%)
Apr 28, 2020 6.630 6.650 6.480 6.480 42,974 +0.02(+0.31%)
Apr 27, 2020 6.400 6.543 6.400 6.460 28,581 +0.20(+3.19%)
Apr 24, 2020 6.470 6.590 6.250 6.260 69,500 -0.34(-5.15%)
Apr 23, 2020 6.760 6.900 6.550 6.600 73,824 -0.16(-2.37%)
Apr 22, 2020 6.660 7.130 6.660 6.760 101,922 +0.10(+1.50%)
Apr 21, 2020 6.490 6.740 6.251 6.660 117,674 +0.16(+2.46%)
Apr 20, 2020 6.360 6.570 6.240 6.500 87,753 +0.19(+3.01%)
Apr 17, 2020 6.170 6.380 6.110 6.310 24,600 +0.21(+3.44%)
Apr 16, 2020 5.870 6.120 5.810 6.100 44,792 +0.23(+3.92%)
Apr 15, 2020 5.750 5.870 5.660 5.870 61,116 -0.16(-2.65%)
Apr 14, 2020 5.470 6.130 5.470 6.030 67,871 +0.62(+11.46%)
Apr 13, 2020 5.450 5.530 5.196 5.410 57,346 -0.03(-0.51%)
Apr 09, 2020 4.970 5.500 4.875 5.438 77,700 +0.71(+14.96%)
Apr 08, 2020 4.490 4.780 4.490 4.730 31,227 +0.28(+6.29%)
Apr 07, 2020 4.410 4.620 4.400 4.450 51,616 +0.21(+4.95%)
Apr 06, 2020 4.100 4.340 4.099 4.240 28,106 +0.27(+6.80%)
Apr 03, 2020 3.850 4.040 3.756 3.970 30,400 +0.14(+3.66%)
Apr 02, 2020 4.050 4.050 3.600 3.830 36,406 -0.20(-4.96%)
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.