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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2020-12-23 | 8.90 | 9.12 | ↑$0.22 (2.47%) | 8.90 | 9.27 | 196.23K |
| 2020-12-22 | 9.02 | 8.89 | ↓$0.13 (-1.44%) | 8.88 | 9.16 | 46.12K |
| 2020-12-21 | 9.00 | 9.05 | ↑$0.05 (0.56%) | 8.96 | 9.08 | 41.48K |
| 2020-12-18 | 9.05 | 9.12 | ↑$0.07 (0.77%) | 8.97 | 9.15 | 48.24K |
| 2020-12-17 | 8.95 | 9.02 | ↑$0.07 (0.78%) | 8.92 | 9.04 | 80K |
| 2020-12-16 | 8.98 | 8.95 | ↓$0.03 (-0.33%) | 8.93 | 9.08 | 102.20K |
| 2020-12-15 | 9.03 | 9.04 | ↑$0.01 (0.11%) | 8.95 | 9.09 | 95.70K |
| 2020-12-14 | 9.04 | 9.06 | ↑$0.02 (0.22%) | 8.94 | 9.07 | 46.60K |
| 2020-12-11 | 9.00 | 9.05 | ↑$0.05 (0.56%) | 8.81 | 9.11 | 51.80K |
| 2020-12-10 | 8.95 | 9.05 | ↑$0.10 (1.12%) | 8.93 | 9.10 | 83.40K |
| 2020-12-09 | 9.04 | 9.02 | ↓$0.02 (-0.22%) | 8.95 | 9.07 | 40.80K |
| 2020-12-08 | 8.87 | 9.02 | ↑$0.15 (1.69%) | 8.84 | 9.05 | 34.90K |
| 2020-12-07 | 8.88 | 8.84 | ↓$0.04 (-0.45%) | 8.69 | 8.91 | 60.30K |
| 2020-12-04 | 8.69 | 8.83 | ↑$0.14 (1.61%) | 8.69 | 8.89 | 24.70K |
| 2020-12-03 | 8.66 | 8.69 | ↑$0.03 (0.35%) | 8.66 | 8.82 | 147.20K |
| 2020-12-02 | 8.60 | 8.69 | ↑$0.09 (1.05%) | 8.60 | 8.73 | 75.70K |
| 2020-12-01 | 8.59 | 8.60 | ↑$0.01 (0.12%) | 8.46 | 8.62 | 28.80K |
| 2020-11-30 | 8.50 | 8.54 | ↑$0.04 (0.47%) | 8.49 | 8.60 | 22.20K |
| 2020-11-27 | 8.56 | 8.48 | ↓$0.08 (-0.93%) | 8.43 | 8.56 | 4.70K |
| 2020-11-25 | 8.45 | 8.51 | ↑$0.06 (0.71%) | 8.45 | 8.58 | 25.10K |
| 2020-11-24 | 8.48 | 8.45 | ↓$0.03 (-0.35%) | 8.36 | 8.55 | 75.80K |
| 2020-11-23 | 8.36 | 8.45 | ↑$0.09 (1.08%) | 8.33 | 8.49 | 43.80K |
| 2020-11-20 | 8.25 | 8.28 | ↑$0.03 (0.36%) | 8.21 | 8.32 | 69.10K |
| 2020-11-19 | 8.05 | 8.21 | ↑$0.16 (1.99%) | 7.97 | 8.22 | 155.10K |
| 2020-11-18 | 8.01 | 8.00 | ↓$0.01 (-0.12%) | 7.97 | 8.10 | 89.30K |
| 2020-11-17 | 7.94 | 7.94 | ↑$0.00 (0.00%) | 7.92 | 8.01 | 139.40K |
| 2020-11-16 | 8.01 | 7.97 | ↓$0.04 (-0.50%) | 7.96 | 8.09 | 123.10K |
| 2020-11-13 | 7.87 | 7.97 | ↑$0.10 (1.27%) | 7.87 | 8.02 | 66.40K |
| 2020-11-12 | 7.90 | 7.88 | ↓$0.02 (-0.25%) | 7.84 | 8.00 | 35.10K |
| 2020-11-11 | 7.91 | 7.94 | ↑$0.03 (0.38%) | 7.86 | 8.04 | 149.60K |
Create an account or log in to view more rows.
$MVC News Plz.....
$MVC diversified
$MVC what’s gonna happen now
$MVC Very bullish action
$MVC one of the poorest performed stocks for a big name.
$MVC Be patient !!
$MVC bull flag
breakout!
$MVC this is my only green stonk!
I really like this stonk.
$MVC going down
$MVC tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.