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