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 31, 2003 8.010 8.010 7.920 7.990 64,200 -0.01(-0.12%)
Dec 30, 2003 7.960 8.010 7.950 8.000 66,800 +0.09(+1.14%)
Dec 29, 2003 7.900 7.920 7.900 7.910 63,900 +0.01(+0.13%)
Dec 26, 2003 7.900 7.920 7.900 7.900 11,500 +0.00(+0.00%)
Dec 24, 2003 7.900 7.920 7.900 7.900 13,700 +0.00(+0.00%)
Dec 23, 2003 7.910 7.910 7.900 7.900 32,100 -0.01(-0.13%)
Dec 22, 2003 7.910 7.940 7.900 7.910 40,100 +0.01(+0.13%)
Dec 19, 2003 7.910 7.910 7.900 7.900 19,100 -0.01(-0.13%)
Dec 18, 2003 7.880 7.930 7.880 7.910 76,500 +0.03(+0.38%)
Dec 17, 2003 7.860 7.900 7.860 7.880 47,800 +0.01(+0.13%)
Dec 16, 2003 7.850 7.870 7.850 7.870 53,400 +0.04(+0.51%)
Dec 15, 2003 7.860 7.860 7.830 7.830 30,600 -0.03(-0.38%)
Dec 12, 2003 7.830 7.890 7.830 7.860 28,300 +0.03(+0.38%)
Dec 11, 2003 7.880 7.900 7.820 7.830 47,300 -0.06(-0.76%)
Dec 10, 2003 7.890 7.890 7.880 7.890 49,300 +0.00(+0.00%)
Dec 09, 2003 7.890 7.910 7.890 7.890 38,900 +0.00(+0.00%)
Dec 08, 2003 7.900 7.900 7.890 7.890 48,600 -0.01(-0.13%)
Dec 05, 2003 7.920 7.930 7.900 7.900 36,100 -0.02(-0.25%)
Dec 04, 2003 7.910 7.940 7.910 7.920 31,800 +0.01(+0.13%)
Dec 03, 2003 7.930 7.930 7.910 7.910 55,500 -0.06(-0.75%)
Dec 02, 2003 7.950 8.000 7.920 7.970 55,400 +0.02(+0.25%)
Dec 01, 2003 7.900 7.950 7.890 7.950 48,300 +0.01(+0.13%)
Nov 28, 2003 7.880 7.940 7.880 7.940 26,300 +0.00(+0.00%)
Nov 26, 2003 7.910 7.940 7.880 7.940 57,700 +0.09(+1.15%)
Nov 25, 2003 7.850 7.850 7.840 7.850 31,000 -0.02(-0.25%)
Nov 24, 2003 7.950 7.950 7.860 7.870 39,100 -0.06(-0.76%)
Nov 21, 2003 7.950 8.010 7.860 7.930 35,900 +0.10(+1.28%)
Nov 20, 2003 7.850 7.850 7.780 7.830 70,600 -0.02(-0.25%)
Nov 19, 2003 7.910 7.910 7.850 7.850 29,800 -0.05(-0.63%)
Nov 18, 2003 7.910 7.930 7.900 7.900 14,700 -0.02(-0.25%)
Nov 17, 2003 7.920 7.920 7.920 7.920 1,600 -0.01(-0.13%)
Nov 14, 2003 7.920 7.960 7.920 7.930 19,000 +0.01(+0.13%)
Nov 13, 2003 7.920 7.930 7.910 7.920 42,200 -0.01(-0.13%)
Nov 12, 2003 7.930 7.960 7.930 7.930 16,100 +0.01(+0.13%)
Nov 11, 2003 7.920 7.930 7.920 7.920 8,300 -0.03(-0.38%)
Nov 10, 2003 7.950 7.950 7.920 7.950 28,100 +0.00(+0.00%)
Nov 07, 2003 7.950 7.950 7.950 7.950 25,100 +0.00(+0.00%)
Nov 06, 2003 7.950 7.950 7.950 7.950 24,700 +0.00(+0.00%)
Nov 05, 2003 7.980 7.970 7.950 7.950 26,500 -0.03(-0.38%)
Nov 04, 2003 7.980 7.980 7.980 7.980 10,750 +0.03(+0.38%)
Nov 03, 2003 7.980 8.010 7.950 7.950 21,600 -0.18(-2.21%)
Oct 31, 2003 8.190 8.190 8.090 8.130 118,500 -0.06(-0.73%)
Oct 30, 2003 8.240 8.240 8.180 8.190 13,200 -0.06(-0.73%)
Oct 29, 2003 8.250 8.260 8.240 8.250 25,200 +0.00(+0.00%)
Oct 28, 2003 8.260 8.260 8.250 8.250 11,000 -0.04(-0.48%)
Oct 27, 2003 8.280 8.300 8.150 8.290 36,400 +0.00(+0.00%)
Oct 24, 2003 8.290 8.300 8.270 8.290 44,700 +0.00(+0.00%)
Oct 23, 2003 8.300 8.320 8.290 8.290 6,800 -0.01(-0.12%)
Oct 22, 2003 8.300 8.340 8.300 8.300 13,200 -0.05(-0.60%)
Oct 21, 2003 8.350 8.350 8.350 8.350 1,900 +0.03(+0.36%)
Oct 20, 2003 8.330 8.330 8.330 8.320 14,500 -0.03(-0.36%)
Oct 17, 2003 8.330 8.370 8.330 8.350 158,300 +0.00(+0.00%)
Oct 16, 2003 8.350 8.360 8.350 8.350 15,700 +0.00(+0.00%)
Oct 15, 2003 8.350 8.360 8.350 8.350 23,600 +0.00(+0.00%)
Oct 14, 2003 8.390 8.390 8.350 8.350 26,600 -0.04(-0.48%)
Oct 13, 2003 8.350 8.350 8.350 8.390 31,100 +0.04(+0.48%)
Oct 10, 2003 8.350 8.360 8.350 8.350 57,600 +0.00(+0.00%)
Oct 09, 2003 8.380 8.400 8.340 8.350 78,900 +0.06(+0.72%)
Oct 08, 2003 8.300 8.300 8.290 8.290 76,600 -0.04(-0.48%)
Oct 07, 2003 8.300 8.310 8.290 8.330 163,800 +0.00(+0.00%)
Oct 06, 2003 8.300 8.340 8.300 8.330 96,600 +0.02(+0.24%)
Oct 03, 2003 8.300 8.310 8.280 8.310 130,400 +0.01(+0.12%)
Oct 02, 2003 8.250 8.300 8.250 8.300 38,400 +0.00(+0.00%)
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.