Mvc Capital Inc (MVCD) Historical Stock Data
Historical Data
In the past 30 trading days, MVCD is up 0.06% a day on average. There have been 22 days where Mvc Capital Inc closed green and 8 days where MVCD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2020-12-24 | 25.30 | 25.30 | ↑$0.00 (0.00%) | 25.30 | 25.30 | 0 |
| 2020-12-23 | 25.34 | 25.30 | ↓$0.04 (-0.16%) | 25.26 | 25.34 | 33.20K |
| 2020-12-22 | 25.30 | 25.29 | ↓$0.01 (-0.04%) | 25.29 | 25.34 | 16K |
| 2020-12-21 | 25.30 | 25.32 | ↑$0.02 (0.08%) | 25.30 | 25.34 | 4K |
| 2020-12-18 | 25.30 | 25.33 | ↑$0.03 (0.13%) | 25.30 | 25.33 | 8.80K |
| 2020-12-17 | 25.28 | 25.30 | ↑$0.02 (0.08%) | 25.28 | 25.33 | 24.60K |
| 2020-12-16 | 25.30 | 25.30 | ↑$0.00 (0.00%) | 25.28 | 25.31 | 56.60K |
| 2020-12-15 | 25.29 | 25.33 | ↑$0.04 (0.16%) | 25.26 | 25.34 | 194.55K |
| 2020-12-14 | 25.29 | 25.29 | ↑$0.00 (0.00%) | 25.27 | 25.38 | 151.38K |
| 2020-12-11 | 25.29 | 25.30 | ↑$0.01 (0.04%) | 25.29 | 25.41 | 2.30K |
| 2020-12-10 | 25.29 | 25.31 | ↑$0.02 (0.08%) | 25.27 | 25.34 | 6.60K |
| 2020-12-09 | 25.31 | 25.28 | ↓$0.03 (-0.13%) | 25.26 | 25.37 | 5.60K |
| 2020-12-08 | 25.28 | 25.27 | ↓$0.01 (-0.06%) | 25.25 | 25.35 | 4.70K |
| 2020-12-07 | 25.25 | 25.35 | ↑$0.10 (0.40%) | 25.25 | 25.38 | 7.90K |
| 2020-12-04 | 25.25 | 25.30 | ↑$0.05 (0.18%) | 25.25 | 25.32 | 6.20K |
| 2020-12-03 | 25.24 | 25.25 | ↑$0.01 (0.04%) | 25.24 | 25.33 | 1.80K |
| 2020-12-02 | 25.28 | 25.30 | ↑$0.02 (0.08%) | 25.28 | 25.34 | 9.10K |
| 2020-12-01 | 25.22 | 25.28 | ↑$0.06 (0.24%) | 25.22 | 25.32 | 14K |
| 2020-11-30 | 25.22 | 25.25 | ↑$0.03 (0.12%) | 25.20 | 25.30 | 13.60K |
| 2020-11-27 | 25.25 | 25.25 | ↑$0.00 (0.00%) | 25.25 | 25.25 | 621 |
| 2020-11-25 | 25.20 | 25.20 | ↑$0.00 (0.00%) | 25.20 | 25.25 | 2.04K |
| 2020-11-24 | 25.24 | 25.27 | ↑$0.03 (0.10%) | 25.24 | 25.28 | 4.46K |
| 2020-11-23 | 25.15 | 25.25 | ↑$0.10 (0.40%) | 25.14 | 25.26 | 10.95K |
| 2020-11-20 | 25.24 | 25.20 | ↓$0.04 (-0.16%) | 25.20 | 25.25 | 5.20K |
| 2020-11-19 | 25.24 | 25.26 | ↑$0.02 (0.10%) | 25.08 | 25.26 | 14.30K |
| 2020-11-18 | 25.23 | 25.25 | ↑$0.02 (0.06%) | 25.13 | 25.25 | 22.79K |
| 2020-11-17 | 25.22 | 25.20 | ↓$0.02 (-0.08%) | 25.10 | 25.23 | 23.25K |
| 2020-11-16 | 25.06 | 25.13 | ↑$0.07 (0.28%) | 25.06 | 25.13 | 7.06K |
| 2020-11-13 | 25.07 | 25.05 | ↓$0.02 (-0.08%) | 25.05 | 25.13 | 4.60K |
| 2020-11-12 | 25.07 | 25.04 | ↓$0.03 (-0.12%) | 25.03 | 25.10 | 7.30K |
Create an account or log in to view more rows.
$MVCD 5 minute looks sexy
$MVCD When in doubt
zoom out. ??
$MVCD come to papa
$MVCD every dip gets bought up.
$MVCD Come on.. Let it fall.. buy later bulls
$MVCD nothing drops
$MVCD When in doubt
zoom out. ??
$MVCD cup and handle!
$MVCD out of the way
$MVCD power hour will be fucking crazy