MVC Capital Inc (MVC) Historical Stock Data

Historical Data

In the past 30 trading days, MVC is up 0.43% a day on average. There have been 21 days where MVC Capital Inc closed green and 9 days where MVC closed red.

DateOpenCloseChangeLowHighVolume
2020-12-238.909.12↑$0.22 (2.47%)8.909.27196.23K
2020-12-229.028.89↓$0.13 (-1.44%)8.889.1646.12K
2020-12-219.009.05↑$0.05 (0.56%)8.969.0841.48K
2020-12-189.059.12↑$0.07 (0.77%)8.979.1548.24K
2020-12-178.959.02↑$0.07 (0.78%)8.929.0480K
2020-12-168.988.95↓$0.03 (-0.33%)8.939.08102.20K
2020-12-159.039.04↑$0.01 (0.11%)8.959.0995.70K
2020-12-149.049.06↑$0.02 (0.22%)8.949.0746.60K
2020-12-119.009.05↑$0.05 (0.56%)8.819.1151.80K
2020-12-108.959.05↑$0.10 (1.12%)8.939.1083.40K
2020-12-099.049.02↓$0.02 (-0.22%)8.959.0740.80K
2020-12-088.879.02↑$0.15 (1.69%)8.849.0534.90K
2020-12-078.888.84↓$0.04 (-0.45%)8.698.9160.30K
2020-12-048.698.83↑$0.14 (1.61%)8.698.8924.70K
2020-12-038.668.69↑$0.03 (0.35%)8.668.82147.20K
2020-12-028.608.69↑$0.09 (1.05%)8.608.7375.70K
2020-12-018.598.60↑$0.01 (0.12%)8.468.6228.80K
2020-11-308.508.54↑$0.04 (0.47%)8.498.6022.20K
2020-11-278.568.48↓$0.08 (-0.93%)8.438.564.70K
2020-11-258.458.51↑$0.06 (0.71%)8.458.5825.10K
2020-11-248.488.45↓$0.03 (-0.35%)8.368.5575.80K
2020-11-238.368.45↑$0.09 (1.08%)8.338.4943.80K
2020-11-208.258.28↑$0.03 (0.36%)8.218.3269.10K
2020-11-198.058.21↑$0.16 (1.99%)7.978.22155.10K
2020-11-188.018.00↓$0.01 (-0.12%)7.978.1089.30K
2020-11-177.947.94↑$0.00 (0.00%)7.928.01139.40K
2020-11-168.017.97↓$0.04 (-0.50%)7.968.09123.10K
2020-11-137.877.97↑$0.10 (1.27%)7.878.0266.40K
2020-11-127.907.88↓$0.02 (-0.25%)7.848.0035.10K
2020-11-117.917.94↑$0.03 (0.38%)7.868.04149.60K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

unknownable

$MVC they don’t want us to shine… But we gon shine…

0 Like Report
delaina

$MVC lmao wtf was that

0 Like Report
Modok

$MVC News Plz.....

0 Like Report