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, 2018 10.53 10.58 10.50 10.50 31,596 -0.01(-0.10%)
Jan 30, 2018 10.55 10.60 10.50 10.51 32,580 -0.09(-0.85%)
Jan 29, 2018 10.69 10.73 10.57 10.60 23,925 -0.14(-1.30%)
Jan 26, 2018 10.69 10.74 10.61 10.74 10,676 +0.03(+0.28%)
Jan 25, 2018 10.74 10.74 10.71 10.71 22,703 -0.02(-0.19%)
Jan 24, 2018 10.71 10.79 10.66 10.73 171,815 +0.08(+0.75%)
Jan 23, 2018 10.71 10.72 10.63 10.65 11,803 -0.05(-0.47%)
Jan 22, 2018 10.57 10.73 10.52 10.70 32,162 +0.15(+1.42%)
Jan 19, 2018 10.55 10.64 10.51 10.55 64,066 +0.03(+0.29%)
Jan 18, 2018 10.54 10.61 10.50 10.52 59,193 -0.08(-0.75%)
Jan 17, 2018 10.70 10.70 10.50 10.60 40,795 -0.12(-1.12%)
Jan 16, 2018 10.74 10.86 10.70 10.72 25,639 -0.06(-0.56%)
Jan 12, 2018 10.78 10.78 10.78 0 +0.05(+0.47%)
Jan 11, 2018 10.78 10.79 10.71 10.73 20,275 +0.00(+0.00%)
Jan 10, 2018 10.70 10.73 10.67 10.73 10,624 +0.03(+0.28%)
Jan 09, 2018 10.72 10.74 10.66 10.70 9,649 +0.00(+0.00%)
Jan 08, 2018 10.55 10.72 10.54 10.70 29,127 +0.11(+1.04%)
Jan 05, 2018 10.56 10.60 10.56 10.59 8,944 +0.01(+0.09%)
Jan 04, 2018 10.60 10.60 10.56 10.58 17,278 -0.02(-0.19%)
Jan 03, 2018 10.64 10.64 10.51 10.60 25,413 -0.01(-0.09%)
Jan 02, 2018 10.62 10.64 10.62 10.61 45,825 +0.05(+0.47%)
Dec 29, 2017 10.56 10.56 10.56 0 -0.01(-0.09%)
Dec 28, 2017 10.81 10.91 10.55 10.57 217,047 -0.39(-3.56%)
Dec 27, 2017 10.89 10.97 10.83 10.96 131,869 +0.09(+0.83%)
Dec 26, 2017 10.81 10.97 10.80 10.87 43,625 +0.09(+0.83%)
Dec 22, 2017 10.69 10.79 10.68 10.78 21,599 +0.08(+0.75%)
Dec 21, 2017 10.70 10.75 10.69 10.70 34,344 +0.01(+0.09%)
Dec 20, 2017 10.74 10.81 10.69 10.69 80,860 -0.07(-0.65%)
Dec 19, 2017 10.79 10.82 10.74 10.76 64,316 -0.04(-0.37%)
Dec 18, 2017 10.78 10.80 10.78 10.80 29,398 +0.04(+0.37%)
Dec 15, 2017 10.71 10.79 10.71 10.76 106,548 +0.04(+0.37%)
Dec 14, 2017 10.72 10.74 10.71 10.72 19,979 -0.02(-0.19%)
Dec 13, 2017 10.71 10.75 10.70 10.74 34,119 +0.02(+0.19%)
Dec 12, 2017 10.72 10.74 10.70 10.72 79,061 +0.01(+0.09%)
Dec 11, 2017 10.76 10.76 10.71 10.71 38,370 -0.01(-0.09%)
Dec 08, 2017 10.76 10.76 10.70 10.72 6,782 -0.03(-0.28%)
Dec 07, 2017 10.72 10.75 10.72 10.75 10,758 +0.04(+0.37%)
Dec 06, 2017 10.75 10.76 10.71 10.71 33,566 -0.04(-0.37%)
Dec 05, 2017 10.75 10.76 10.69 10.75 70,015 -0.01(-0.09%)
Dec 04, 2017 10.73 10.78 10.73 10.76 28,167 +0.04(+0.37%)
Dec 01, 2017 10.83 10.85 10.72 10.72 50,332 -0.13(-1.20%)
Nov 30, 2017 10.84 10.85 10.78 10.85 44,151 +0.03(+0.28%)
Nov 29, 2017 10.78 10.84 10.76 10.82 40,746 +0.02(+0.19%)
Nov 28, 2017 10.73 10.80 10.71 10.80 36,559 +0.10(+0.93%)
Nov 27, 2017 10.72 10.73 10.68 10.70 42,853 -0.05(-0.47%)
Nov 24, 2017 10.74 10.75 10.70 10.75 30,009 +0.04(+0.37%)
Nov 22, 2017 10.70 10.82 10.66 10.71 89,737 +0.02(+0.19%)
Nov 21, 2017 10.70 10.70 10.65 10.69 29,566 -0.01(-0.09%)
Nov 20, 2017 10.72 10.75 10.64 10.70 34,561 -0.02(-0.19%)
Nov 17, 2017 10.81 10.88 10.61 10.72 75,719 -0.10(-0.92%)
Nov 16, 2017 10.81 10.85 10.79 10.82 14,122 +0.00(+0.00%)
Nov 15, 2017 10.82 10.84 10.78 10.82 18,090 +0.03(+0.28%)
Nov 14, 2017 10.80 10.83 10.71 10.79 23,030 +0.03(+0.28%)
Nov 13, 2017 10.84 10.84 10.65 10.76 58,368 -0.05(-0.46%)
Nov 10, 2017 10.84 10.84 10.81 10.81 18,478 -0.03(-0.28%)
Nov 09, 2017 10.84 10.85 10.81 10.84 99,712 +0.01(+0.09%)
Nov 08, 2017 10.74 10.85 10.74 10.83 17,798 +0.09(+0.84%)
Nov 07, 2017 10.66 10.77 10.66 10.74 22,622 +0.03(+0.28%)
Nov 06, 2017 10.65 10.72 10.56 10.71 67,074 +0.03(+0.28%)
Nov 03, 2017 10.60 10.70 10.58 10.68 34,940 +0.01(+0.09%)
Nov 02, 2017 10.66 10.79 10.62 10.67 60,006 -0.01(-0.09%)
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.