Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MVC Capital (NY: MVC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 9.939 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%)
Jan 02, 2020 9.130 9.130 9.050 9.110 30,037 -0.06(-0.65%)
Dec 31, 2019 9.370 9.370 9.170 9.170 80,600 -0.19(-2.03%)
Dec 30, 2019 9.290 9.370 9.260 9.360 26,810 +0.07(+0.75%)
Dec 27, 2019 9.280 9.290 9.260 9.290 11,500 +0.01(+0.11%)
Dec 26, 2019 9.150 9.290 9.150 9.280 22,568 +0.14(+1.53%)
Dec 24, 2019 9.200 9.200 9.118 9.140 7,500 -0.03(-0.33%)
Dec 23, 2019 9.180 9.200 9.150 9.170 9,386 +0.05(+0.55%)
Dec 20, 2019 9.120 9.210 9.080 9.120 9,700 -0.05(-0.55%)
Dec 19, 2019 9.180 9.220 9.170 9.170 5,360 -0.01(-0.11%)
Dec 18, 2019 9.210 9.220 9.140 9.180 15,981 -0.02(-0.22%)
Dec 17, 2019 9.200 9.200 9.120 9.200 9,367 +0.03(+0.33%)
Dec 16, 2019 9.120 9.200 9.093 9.170 150,560 +0.00(+0.00%)
Dec 13, 2019 9.110 9.170 9.100 9.170 5,300 +0.06(+0.66%)
Dec 12, 2019 9.130 9.200 9.108 9.110 8,266 +0.04(+0.44%)
Dec 11, 2019 9.200 9.200 9.050 9.070 9,168 -0.14(-1.52%)
Dec 10, 2019 9.220 9.220 9.130 9.210 3,086 -0.01(-0.11%)
Dec 09, 2019 9.090 9.310 9.090 9.220 16,803 +0.15(+1.65%)
Dec 06, 2019 9.170 9.170 9.070 9.070 15,900 -0.06(-0.66%)
Dec 05, 2019 9.170 9.170 9.060 9.130 14,428 -0.04(-0.44%)
Dec 04, 2019 9.070 9.170 9.070 9.170 33,637 +0.06(+0.66%)
Dec 03, 2019 9.040 9.110 9.030 9.110 2,251 -0.02(-0.22%)
Dec 02, 2019 9.120 9.130 9.070 9.130 17,914 +0.00(+0.00%)
Nov 29, 2019 9.020 9.130 9.020 9.130 13,700 +0.08(+0.88%)
Nov 27, 2019 9.060 9.120 9.040 9.050 4,800 -0.03(-0.33%)
Nov 26, 2019 9.100 9.115 9.020 9.080 22,849 -0.04(-0.44%)
Nov 25, 2019 9.110 9.130 9.060 9.120 10,460 -0.01(-0.11%)
Nov 22, 2019 9.130 9.130 9.100 9.130 9,500 -0.02(-0.22%)
Nov 21, 2019 9.020 9.150 9.000 9.150 40,750 +0.15(+1.67%)
Nov 20, 2019 9.050 9.070 9.000 9.000 17,580 -0.07(-0.77%)
Nov 19, 2019 9.070 9.070 9.010 9.070 33,549 +0.00(+0.00%)
Nov 18, 2019 9.000 9.080 9.000 9.070 40,019 +0.06(+0.67%)
Nov 15, 2019 9.000 9.010 8.960 9.010 21,500 +0.01(+0.11%)
Nov 14, 2019 9.000 9.000 8.932 9.000 13,625 +0.00(+0.00%)
Nov 13, 2019 9.010 9.010 8.950 9.000 6,872 +0.00(+0.00%)
Nov 12, 2019 9.000 9.020 8.980 9.000 17,074 +0.00(+0.00%)
Nov 11, 2019 9.040 9.100 8.990 9.000 13,362 -0.06(-0.66%)
Nov 08, 2019 8.930 9.120 8.930 9.060 38,600 +0.06(+0.67%)
Nov 07, 2019 9.010 9.030 8.920 9.000 22,530 +0.02(+0.22%)
Nov 06, 2019 8.830 9.000 8.830 8.980 55,790 +0.10(+1.13%)
Nov 05, 2019 8.850 8.890 8.839 8.880 10,721 +0.04(+0.45%)
Nov 04, 2019 8.810 8.920 8.700 8.840 24,095 -0.04(-0.45%)
Nov 01, 2019 8.770 8.890 8.763 8.880 8,600 +0.11(+1.25%)
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%)
Aug 01, 2019 9.430 9.499 9.150 9.280 32,164 -0.29(-3.03%)
Jul 31, 2019 9.630 9.650 9.430 9.570 32,901 -0.02(-0.21%)
Jul 30, 2019 9.640 9.650 9.590 9.590 20,612 +0.00(+0.00%)
Jul 29, 2019 9.610 9.630 9.590 9.590 14,093 +0.00(+0.00%)
Jul 26, 2019 9.580 9.640 9.540 9.590 11,700 +0.04(+0.42%)
Jul 25, 2019 9.610 9.610 9.500 9.550 7,003 -0.05(-0.52%)
Jul 24, 2019 9.500 9.650 9.430 9.600 35,102 +0.02(+0.21%)
Jul 23, 2019 9.500 9.650 9.476 9.580 47,010 +0.10(+1.05%)
Jul 22, 2019 9.450 9.500 9.421 9.480 32,886 +0.04(+0.42%)
Jul 19, 2019 9.450 9.460 9.390 9.440 11,600 -0.01(-0.11%)
Jul 18, 2019 9.420 9.470 9.380 9.450 9,610 +0.04(+0.43%)
Jul 17, 2019 9.460 9.460 9.350 9.410 9,358 -0.05(-0.53%)
Jul 16, 2019 9.380 9.460 9.360 9.460 12,046 +0.10(+1.07%)
Jul 15, 2019 9.470 9.470 9.332 9.360 25,613 -0.09(-0.95%)
Jul 12, 2019 9.470 9.470 9.440 9.450 4,900 -0.02(-0.21%)
Jul 11, 2019 9.510 9.510 9.410 9.470 10,357 +0.00(+0.00%)
Jul 10, 2019 9.410 9.500 9.410 9.470 13,952 +0.02(+0.21%)
Jul 09, 2019 9.400 9.464 9.353 9.450 17,972 +0.06(+0.64%)
Jul 08, 2019 9.350 9.390 9.330 9.390 34,113 +0.06(+0.64%)
Jul 05, 2019 9.260 9.330 9.260 9.330 5,600 +0.05(+0.54%)
Jul 03, 2019 9.280 9.290 9.260 9.280 5,000 +0.01(+0.11%)
Jul 02, 2019 9.290 9.310 9.260 9.270 8,147 -0.02(-0.22%)
Jul 01, 2019 9.290 9.290 9.213 9.290 10,254 +0.08(+0.87%)
Jun 28, 2019 9.300 9.310 9.210 9.210 23,000 -0.07(-0.75%)
Jun 27, 2019 9.330 9.330 9.270 9.280 16,160 +0.01(+0.11%)
Jun 26, 2019 9.320 9.320 9.250 9.270 10,085 -0.03(-0.32%)
Jun 25, 2019 9.250 9.330 9.250 9.300 14,279 +0.05(+0.54%)
Jun 24, 2019 9.310 9.330 9.250 9.250 16,909 -0.03(-0.32%)
Jun 21, 2019 9.220 9.298 9.220 9.280 14,400 +0.05(+0.54%)
Jun 20, 2019 9.340 9.340 9.220 9.230 14,661 -0.07(-0.75%)
Jun 19, 2019 9.340 9.340 9.270 9.300 9,435 -0.04(-0.43%)
Jun 18, 2019 9.360 9.360 9.312 9.340 8,113 +0.03(+0.32%)
Jun 17, 2019 9.350 9.350 9.300 9.310 3,028 -0.02(-0.21%)
Jun 14, 2019 9.340 9.370 9.300 9.330 10,700 -0.02(-0.21%)
Jun 13, 2019 9.330 9.400 9.261 9.350 16,702 -0.01(-0.11%)
Jun 12, 2019 9.310 9.370 9.260 9.360 38,380 +0.10(+1.08%)
Jun 11, 2019 9.050 9.260 9.050 9.260 40,070 +0.33(+3.70%)
Jun 10, 2019 9.010 9.070 8.910 8.930 11,799 -0.08(-0.89%)
Jun 07, 2019 9.050 9.070 9.009 9.010 25,400 -0.06(-0.66%)
Jun 06, 2019 8.950 9.070 8.950 9.070 22,934 +0.09(+1.00%)
Jun 05, 2019 8.990 9.020 8.970 8.980 15,347 +0.03(+0.34%)
Jun 04, 2019 8.950 9.025 8.900 8.950 17,260 +0.01(+0.11%)
Jun 03, 2019 8.960 9.010 8.930 8.940 11,094 +0.04(+0.45%)
May 31, 2019 9.030 9.060 8.900 8.900 19,800 -0.16(-1.77%)
May 30, 2019 8.970 9.115 8.970 9.060 18,757 +0.08(+0.89%)
May 29, 2019 9.000 9.010 8.940 8.980 28,031 -0.03(-0.33%)
May 28, 2019 9.020 9.160 9.010 9.010 65,281 +0.07(+0.78%)
May 24, 2019 8.990 8.990 8.940 8.940 1,000 +0.00(+0.00%)
May 23, 2019 8.950 9.020 8.930 8.940 97,501 -0.01(-0.11%)
May 22, 2019 8.990 9.030 8.950 8.950 9,737 -0.06(-0.67%)
May 21, 2019 8.950 9.010 8.950 9.010 63,294 +0.08(+0.90%)
May 20, 2019 8.910 8.941 8.910 8.930 2,628 +0.01(+0.11%)
May 17, 2019 8.960 9.040 8.910 8.920 10,500 +0.00(+0.00%)
May 16, 2019 8.957 8.957 8.920 8.920 4,167 -0.03(-0.34%)
May 15, 2019 8.990 9.000 8.950 8.950 18,939 +0.01(+0.11%)
May 14, 2019 8.910 9.060 8.910 8.940 9,913 +0.01(+0.11%)
May 13, 2019 9.150 9.150 8.890 8.930 2,877 -0.23(-2.51%)
May 10, 2019 8.990 9.170 8.930 9.160 14,300 +0.15(+1.66%)
May 09, 2019 8.921 9.010 8.921 9.010 1,359 +0.05(+0.56%)
May 08, 2019 8.920 9.040 8.920 8.960 10,531 -0.06(-0.67%)
May 07, 2019 8.870 9.057 8.870 9.020 5,119 -0.03(-0.33%)
May 06, 2019 9.040 9.100 9.040 9.050 4,121 -0.05(-0.55%)
May 03, 2019 9.080 9.140 9.080 9.100 2,500 -0.03(-0.33%)
May 02, 2019 9.140 9.150 9.100 9.130 1,567 +0.02(+0.22%)
May 01, 2019 9.170 9.178 9.110 9.110 4,886 -0.07(-0.76%)
Apr 30, 2019 9.130 9.180 9.120 9.180 15,375 +0.09(+0.99%)
Apr 29, 2019 9.120 9.129 9.090 9.090 5,057 -0.04(-0.44%)
Apr 26, 2019 9.140 9.180 9.090 9.130 4,300 +0.05(+0.55%)
Apr 25, 2019 9.130 9.150 9.020 9.080 38,556 -0.10(-1.09%)
Apr 24, 2019 9.030 9.180 9.030 9.180 2,220 +0.11(+1.16%)
Apr 23, 2019 9.050 9.090 9.000 9.075 34,630 +0.01(+0.17%)
Apr 22, 2019 9.150 9.207 9.001 9.060 7,810 -0.13(-1.41%)
Apr 18, 2019 9.200 9.220 9.190 9.190 1,300 +0.00(+0.05%)
Apr 17, 2019 9.156 9.202 9.128 9.185 3,181 -0.00(-0.05%)
Apr 16, 2019 9.190 9.248 9.190 9.190 2,588 +0.04(+0.38%)
Apr 15, 2019 9.100 9.210 9.100 9.155 12,027 -0.09(-0.92%)
Apr 12, 2019 9.110 9.240 9.110 9.240 9,100 +0.07(+0.80%)
Apr 11, 2019 9.200 9.200 9.166 9.166 308 -0.03(-0.37%)
Apr 10, 2019 9.210 9.210 9.170 9.200 4,046 -0.03(-0.33%)
Apr 09, 2019 9.210 9.270 9.210 9.230 2,662 +0.05(+0.54%)
Apr 08, 2019 9.210 9.290 9.176 9.180 6,863 -0.11(-1.18%)
Apr 05, 2019 9.110 9.290 9.110 9.290 11,900 +0.17(+1.86%)
Apr 04, 2019 9.090 9.190 9.090 9.120 7,857 +0.01(+0.11%)
Apr 03, 2019 9.130 9.160 9.090 9.110 9,125 -0.04(-0.38%)
Apr 02, 2019 9.090 9.150 9.090 9.145 2,724 +0.06(+0.72%)
Apr 01, 2019 9.060 9.140 9.050 9.080 7,950 +0.01(+0.11%)
Mar 29, 2019 9.080 9.160 9.030 9.070 70,500 +0.02(+0.22%)
Mar 28, 2019 9.150 9.190 9.050 9.050 8,189 -0.09(-0.98%)
Mar 27, 2019 9.150 9.210 9.120 9.140 21,216 +0.01(+0.11%)
Mar 26, 2019 9.140 9.200 9.030 9.130 38,890 -0.08(-0.87%)
Mar 25, 2019 9.300 9.300 9.144 9.210 16,932 -0.09(-0.97%)
Mar 22, 2019 9.310 9.360 9.300 9.300 13,400 +0.00(+0.00%)
Mar 21, 2019 9.310 9.310 9.300 9.300 8,807 -0.01(-0.11%)
Mar 20, 2019 9.300 9.310 9.300 9.310 11,158 +0.01(+0.11%)
Mar 19, 2019 9.290 9.350 9.285 9.300 6,660 +0.00(+0.00%)
Mar 18, 2019 9.250 9.300 9.250 9.300 7,159 +0.05(+0.54%)
Mar 15, 2019 9.250 9.320 9.250 9.250 5,300 -0.01(-0.11%)
Mar 14, 2019 9.140 9.290 9.140 9.260 7,133 +0.04(+0.43%)
Mar 13, 2019 9.160 9.220 9.160 9.220 2,159 -0.01(-0.11%)
Mar 12, 2019 9.190 9.230 9.140 9.230 3,546 -0.01(-0.11%)
Mar 11, 2019 9.150 9.240 9.100 9.240 5,528 +0.07(+0.76%)
Mar 08, 2019 9.140 9.239 9.080 9.170 3,800 -0.04(-0.43%)
Mar 07, 2019 9.280 9.300 9.160 9.210 4,006 -0.13(-1.39%)
Mar 06, 2019 9.260 9.340 9.260 9.340 5,517 +0.06(+0.65%)
Mar 05, 2019 9.360 9.360 9.280 9.280 4,923 -0.10(-1.07%)
Mar 04, 2019 9.350 9.380 9.310 9.380 7,084 +0.06(+0.64%)
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.