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 (%)
Jan 31, 2008 14.35 15.60 14.30 15.27 252,400 +0.67(+4.59%)
Jan 30, 2008 14.72 14.96 14.19 14.60 80,611 -0.08(-0.54%)
Jan 29, 2008 14.69 15.20 14.43 14.68 80,400 +0.09(+0.62%)
Jan 28, 2008 14.27 14.68 14.02 14.59 50,300 +0.26(+1.81%)
Jan 25, 2008 14.41 14.68 14.25 14.33 68,000 -0.08(-0.56%)
Jan 24, 2008 14.94 14.94 14.13 14.41 97,722 -0.39(-2.64%)
Jan 23, 2008 13.75 14.90 13.66 14.80 178,111 +0.80(+5.71%)
Jan 22, 2008 13.50 14.27 13.40 14.00 111,300 +0.07(+0.50%)
Jan 21, 2008 14.00 14.22 13.71 13.93 0 +0.00(+0.00%)
Jan 18, 2008 14.00 14.22 13.71 13.93 160,300 -0.07(-0.50%)
Jan 17, 2008 14.75 14.80 13.75 14.00 197,700 -0.76(-5.15%)
Jan 16, 2008 14.93 15.00 14.76 14.76 117,925 -0.14(-0.94%)
Jan 15, 2008 15.03 15.12 14.90 14.90 118,342 -0.24(-1.59%)
Jan 14, 2008 15.37 15.38 15.01 15.14 78,800 -0.33(-2.13%)
Jan 11, 2008 16.01 16.02 15.47 15.47 64,900 -0.64(-3.97%)
Jan 10, 2008 15.65 16.23 15.50 16.11 76,200 +0.50(+3.20%)
Jan 09, 2008 15.28 15.64 15.05 15.61 85,500 +0.33(+2.16%)
Jan 08, 2008 15.49 15.80 15.25 15.28 84,100 -0.18(-1.16%)
Jan 07, 2008 15.31 15.56 15.31 15.46 70,700 +0.16(+1.05%)
Jan 04, 2008 15.57 15.66 15.30 15.30 115,619 -0.39(-2.49%)
Jan 03, 2008 15.95 16.02 15.55 15.69 69,310 -0.26(-1.63%)
Jan 02, 2008 16.05 16.21 15.75 15.95 103,308 -0.19(-1.18%)
Jan 01, 2008 16.20 16.47 15.82 16.14 0 +0.00(+0.00%)
Dec 31, 2007 16.20 16.47 15.82 16.14 122,166 -0.21(-1.28%)
Dec 28, 2007 16.26 16.47 16.13 16.35 63,200 +0.10(+0.62%)
Dec 27, 2007 16.80 16.80 16.11 16.25 73,400 -0.67(-3.96%)
Dec 26, 2007 16.60 17.18 16.60 16.92 134,000 +0.40(+2.42%)
Dec 24, 2007 16.34 16.52 16.31 16.52 38,800 +0.15(+0.92%)
Dec 21, 2007 16.40 16.53 16.27 16.37 223,000 +0.44(+2.76%)
Dec 20, 2007 16.30 16.37 15.88 15.93 106,400 -0.27(-1.67%)
Dec 19, 2007 16.24 16.40 16.05 16.20 50,800 -0.09(-0.55%)
Dec 18, 2007 15.95 16.30 15.74 16.29 108,200 +0.51(+3.23%)
Dec 17, 2007 15.81 16.03 15.62 15.78 94,100 -0.08(-0.50%)
Dec 14, 2007 15.93 16.11 15.83 15.86 100,700 -0.25(-1.55%)
Dec 13, 2007 16.31 16.31 15.95 16.11 81,600 -0.20(-1.23%)
Dec 12, 2007 16.55 16.77 16.08 16.31 62,100 +0.17(+1.05%)
Dec 11, 2007 17.00 17.00 16.08 16.14 77,100 -0.86(-5.06%)
Dec 10, 2007 16.78 17.03 16.74 17.00 44,100 +0.20(+1.19%)
Dec 07, 2007 16.85 16.88 16.63 16.80 50,700 -0.02(-0.12%)
Dec 06, 2007 16.12 16.84 16.10 16.82 65,000 +0.70(+4.34%)
Dec 05, 2007 16.18 16.30 16.00 16.12 36,400 +0.19(+1.19%)
Dec 04, 2007 15.92 16.10 15.90 15.93 58,200 -0.07(-0.44%)
Dec 03, 2007 16.10 16.30 15.94 16.00 112,705 -0.07(-0.44%)
Nov 30, 2007 16.47 16.71 16.00 16.07 79,625 -0.20(-1.23%)
Nov 29, 2007 16.92 16.98 16.25 16.27 60,701 -0.72(-4.24%)
Nov 28, 2007 16.06 16.99 16.03 16.99 89,600 +1.07(+6.72%)
Nov 27, 2007 16.17 16.17 15.90 15.92 49,900 +0.01(+0.06%)
Nov 26, 2007 16.41 16.41 15.90 15.91 138,100 -0.56(-3.40%)
Nov 23, 2007 16.27 16.55 16.20 16.47 29,460 +0.30(+1.86%)
Nov 21, 2007 16.42 16.45 16.05 16.17 81,700 -0.28(-1.70%)
Nov 20, 2007 16.79 17.04 16.13 16.45 95,601 -0.38(-2.26%)
Nov 19, 2007 17.31 17.31 16.79 16.83 124,003 -0.61(-3.50%)
Nov 16, 2007 17.50 17.86 17.28 17.44 124,320 +0.06(+0.35%)
Nov 15, 2007 16.97 17.47 16.83 17.38 131,600 +0.47(+2.78%)
Nov 14, 2007 16.70 16.97 16.50 16.91 135,700 +0.25(+1.50%)
Nov 13, 2007 16.76 16.98 16.24 16.66 170,100 -0.07(-0.42%)
Nov 12, 2007 16.79 17.03 16.63 16.73 65,900 -0.24(-1.41%)
Nov 09, 2007 16.56 17.01 16.50 16.97 47,900 +0.17(+1.01%)
Nov 08, 2007 15.92 16.93 15.92 16.80 195,100 +0.93(+5.86%)
Nov 07, 2007 16.00 16.15 15.83 15.87 173,400 -0.14(-0.87%)
Nov 06, 2007 16.12 16.18 16.00 16.01 154,900 -0.17(-1.05%)
Nov 05, 2007 16.40 16.52 16.15 16.18 169,721 -0.32(-1.94%)
Nov 02, 2007 16.91 16.95 16.30 16.50 201,300 -0.31(-1.84%)
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.