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 (%)
Dec 30, 2005 10.54 10.73 10.54 10.69 29,200 +0.04(+0.38%)
Dec 29, 2005 10.62 10.69 10.46 10.65 13,800 +0.09(+0.85%)
Dec 28, 2005 10.48 10.63 10.46 10.56 33,500 -0.07(-0.66%)
Dec 27, 2005 10.60 10.67 10.60 10.63 9,500 +0.03(+0.28%)
Dec 23, 2005 10.63 10.64 10.55 10.60 13,800 +0.05(+0.47%)
Dec 22, 2005 10.63 10.65 10.55 10.55 9,600 -0.08(-0.75%)
Dec 21, 2005 10.54 10.75 10.54 10.63 25,000 +0.09(+0.85%)
Dec 20, 2005 10.57 10.57 10.50 10.54 7,000 +0.04(+0.38%)
Dec 19, 2005 10.48 10.57 10.48 10.50 20,600 -0.02(-0.19%)
Dec 16, 2005 10.63 10.63 10.51 10.52 7,200 -0.10(-0.94%)
Dec 15, 2005 10.52 10.62 10.52 10.62 2,300 +0.04(+0.38%)
Dec 14, 2005 10.47 10.60 10.44 10.58 31,400 +0.03(+0.28%)
Dec 13, 2005 10.50 10.61 10.48 10.55 28,000 +0.03(+0.29%)
Dec 12, 2005 10.55 10.56 10.45 10.52 20,300 -0.03(-0.28%)
Dec 09, 2005 10.55 10.55 10.50 10.55 11,300 +0.00(+0.00%)
Dec 08, 2005 10.56 10.56 10.44 10.55 37,500 +0.04(+0.38%)
Dec 07, 2005 10.49 10.55 10.49 10.51 9,800 -0.02(-0.19%)
Dec 06, 2005 10.55 10.55 10.50 10.53 36,900 -0.02(-0.19%)
Dec 05, 2005 10.55 10.59 10.55 10.55 10,700 +0.02(+0.19%)
Dec 02, 2005 10.45 10.55 10.45 10.53 14,100 +0.01(+0.10%)
Dec 01, 2005 10.63 10.63 10.45 10.52 27,900 -0.08(-0.75%)
Nov 30, 2005 10.50 10.60 10.50 10.60 23,300 +0.09(+0.86%)
Nov 29, 2005 10.42 10.60 10.42 10.51 32,900 +0.01(+0.10%)
Nov 28, 2005 10.41 10.54 10.41 10.50 12,800 -0.01(-0.10%)
Nov 25, 2005 10.56 10.56 10.45 10.51 5,200 +0.01(+0.09%)
Nov 23, 2005 10.60 10.60 10.45 10.50 8,300 -0.10(-0.94%)
Nov 22, 2005 10.62 10.62 10.50 10.60 23,500 -0.02(-0.19%)
Nov 21, 2005 10.60 10.62 10.45 10.62 21,500 +0.08(+0.76%)
Nov 18, 2005 10.55 10.63 10.54 10.54 15,200 -0.03(-0.28%)
Nov 17, 2005 10.63 10.63 10.52 10.57 16,900 -0.08(-0.75%)
Nov 16, 2005 10.65 10.68 10.64 10.65 9,900 -0.02(-0.20%)
Nov 15, 2005 10.80 10.76 10.63 10.67 11,600 +0.01(+0.10%)
Nov 14, 2005 10.63 10.73 10.56 10.66 9,300 -0.07(-0.65%)
Nov 11, 2005 10.67 10.85 10.60 10.73 17,200 -0.04(-0.37%)
Nov 10, 2005 10.60 10.77 10.60 10.77 2,000 +0.07(+0.65%)
Nov 09, 2005 10.80 10.80 10.65 10.70 27,500 -0.20(-1.83%)
Nov 08, 2005 10.68 10.99 10.68 10.90 5,200 +0.12(+1.11%)
Nov 07, 2005 10.61 10.95 10.61 10.78 7,900 +0.07(+0.65%)
Nov 04, 2005 10.90 10.90 10.55 10.71 16,800 -0.04(-0.37%)
Nov 03, 2005 11.02 11.05 10.71 10.75 17,700 -0.30(-2.71%)
Nov 02, 2005 11.05 11.07 11.05 11.05 2,400 +0.00(+0.00%)
Nov 01, 2005 11.35 11.35 11.05 11.05 10,400 -0.20(-1.78%)
Oct 31, 2005 11.10 11.25 11.00 11.25 9,900 +0.05(+0.45%)
Oct 28, 2005 11.00 11.20 10.92 11.20 33,600 +0.20(+1.82%)
Oct 27, 2005 11.00 11.00 10.99 11.00 4,100 +0.00(+0.00%)
Oct 26, 2005 10.93 11.00 10.93 11.00 13,400 -0.17(-1.52%)
Oct 25, 2005 11.15 11.19 11.00 11.17 7,700 +0.07(+0.63%)
Oct 24, 2005 11.15 11.15 11.00 11.10 11,300 -0.07(-0.63%)
Oct 21, 2005 11.15 11.17 11.15 11.17 2,500 -0.04(-0.36%)
Oct 20, 2005 11.41 11.41 11.21 11.21 18,200 -0.20(-1.75%)
Oct 19, 2005 11.30 11.41 11.15 11.41 12,100 -0.15(-1.30%)
Oct 18, 2005 11.56 11.56 11.55 11.56 7,700 +0.01(+0.09%)
Oct 17, 2005 11.56 11.57 11.55 11.55 5,800 -0.03(-0.26%)
Oct 14, 2005 11.56 11.70 11.46 11.58 15,000 +0.02(+0.17%)
Oct 13, 2005 11.57 11.61 11.56 11.56 8,300 -0.01(-0.09%)
Oct 12, 2005 11.75 11.75 11.57 11.57 14,000 -0.11(-0.94%)
Oct 11, 2005 11.60 11.70 11.56 11.68 5,000 +0.08(+0.69%)
Oct 10, 2005 11.38 11.60 11.38 11.60 4,500 +0.16(+1.40%)
Oct 07, 2005 11.44 11.45 11.40 11.44 4,400 -0.08(-0.69%)
Oct 06, 2005 11.64 11.64 11.52 11.52 11,100 -0.10(-0.86%)
Oct 05, 2005 11.94 11.94 11.60 11.62 21,700 -0.42(-3.49%)
Oct 04, 2005 12.20 12.20 12.01 12.04 10,200 -0.16(-1.31%)
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.