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%)
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.