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, 2011 11.53 11.63 11.53 11.59 51,299 +0.00(+0.00%)
Dec 29, 2011 11.67 11.68 11.54 11.59 73,384 -0.05(-0.43%)
Dec 28, 2011 11.79 11.96 11.61 11.64 45,028 -0.29(-2.43%)
Dec 27, 2011 12.00 12.06 11.78 11.93 34,228 -0.10(-0.83%)
Dec 23, 2011 12.13 12.13 11.95 12.03 20,388 +0.20(+1.69%)
Dec 21, 2011 11.74 11.97 11.74 11.83 63,726 -0.01(-0.08%)
Dec 20, 2011 11.94 11.94 11.79 11.84 79,578 +0.20(+1.72%)
Dec 19, 2011 11.84 12.01 11.61 11.64 67,642 -0.14(-1.19%)
Dec 16, 2011 12.12 12.12 11.66 11.78 136,460 -0.22(-1.83%)
Dec 15, 2011 12.12 12.19 11.94 12.00 57,689 +0.03(+0.25%)
Dec 14, 2011 11.73 12.01 11.64 11.97 75,927 +0.12(+1.01%)
Dec 13, 2011 12.07 12.13 11.78 11.85 49,652 -0.09(-0.75%)
Dec 12, 2011 12.07 12.18 11.76 11.94 47,789 -0.35(-2.85%)
Dec 09, 2011 11.97 12.42 11.86 12.29 63,828 +0.40(+3.36%)
Dec 08, 2011 12.22 12.23 11.84 11.89 51,273 -0.42(-3.41%)
Dec 07, 2011 12.16 12.36 11.97 12.31 37,796 +0.03(+0.24%)
Dec 06, 2011 12.15 12.43 11.95 12.28 52,938 +0.09(+0.74%)
Dec 05, 2011 12.36 12.39 12.02 12.19 64,152 +0.04(+0.33%)
Dec 02, 2011 12.13 12.17 11.93 12.15 30,028 +0.14(+1.17%)
Dec 01, 2011 12.74 12.82 11.95 12.01 81,527 -0.82(-6.39%)
Nov 30, 2011 12.03 12.85 11.78 12.83 147,147 +1.33(+11.57%)
Nov 29, 2011 11.74 11.83 11.31 11.50 36,805 -0.20(-1.71%)
Nov 28, 2011 11.50 11.79 11.48 11.70 68,005 +0.65(+5.88%)
Nov 25, 2011 10.91 11.34 10.88 11.05 46,592 +0.04(+0.36%)
Nov 23, 2011 11.66 11.72 11.00 11.01 58,409 -0.74(-6.30%)
Nov 22, 2011 11.79 11.93 11.61 11.75 27,875 -0.03(-0.25%)
Nov 21, 2011 11.95 12.29 11.64 11.78 50,995 -0.41(-3.36%)
Nov 18, 2011 11.96 12.27 11.95 12.19 53,043 +0.22(+1.84%)
Nov 17, 2011 11.88 12.08 11.76 11.97 67,105 +0.05(+0.42%)
Nov 16, 2011 11.99 12.24 11.87 11.92 47,513 -0.26(-2.13%)
Nov 15, 2011 11.89 12.22 11.76 12.18 31,718 +0.25(+2.10%)
Nov 14, 2011 12.07 12.18 11.82 11.93 62,255 -0.25(-2.05%)
Nov 11, 2011 11.97 12.22 11.87 12.18 50,830 +0.39(+3.31%)
Nov 10, 2011 11.87 11.96 11.66 11.79 25,499 +0.17(+1.46%)
Nov 09, 2011 12.08 12.27 11.61 11.62 73,862 -0.81(-6.52%)
Nov 08, 2011 12.23 12.54 12.05 12.43 51,580 +0.27(+2.22%)
Nov 07, 2011 12.49 12.58 11.73 12.16 81,155 -0.36(-2.88%)
Nov 04, 2011 12.88 12.88 12.43 12.52 37,501 -0.46(-3.54%)
Nov 03, 2011 12.71 12.99 12.45 12.98 54,640 +0.40(+3.18%)
Nov 02, 2011 12.60 12.75 12.31 12.58 63,929 +0.24(+1.94%)
Nov 01, 2011 12.48 12.93 12.10 12.34 79,523 -0.59(-4.56%)
Oct 31, 2011 12.66 13.07 12.47 12.93 53,192 -0.04(-0.31%)
Oct 28, 2011 13.11 13.20 12.92 12.97 65,506 -0.17(-1.29%)
Oct 27, 2011 12.85 13.16 12.67 13.14 140,246 +0.69(+5.54%)
Oct 26, 2011 12.29 12.51 12.11 12.45 49,944 +0.44(+3.66%)
Oct 25, 2011 12.47 12.53 11.94 12.01 82,702 -0.63(-4.98%)
Oct 24, 2011 12.15 12.72 12.14 12.64 66,715 +0.53(+4.38%)
Oct 21, 2011 11.86 12.17 11.81 12.11 70,710 +0.47(+4.04%)
Oct 20, 2011 11.64 11.85 11.30 11.64 37,914 -0.04(-0.34%)
Oct 19, 2011 11.85 12.11 11.62 11.68 32,712 -0.24(-2.01%)
Oct 18, 2011 11.56 11.99 11.40 11.92 64,012 +0.46(+4.01%)
Oct 17, 2011 11.74 11.94 11.39 11.46 56,509 -0.34(-2.88%)
Oct 14, 2011 11.63 11.83 11.30 11.80 39,760 +0.25(+2.16%)
Oct 13, 2011 11.36 11.58 11.25 11.55 41,888 +0.08(+0.70%)
Oct 12, 2011 11.35 11.66 11.34 11.47 78,741 +0.25(+2.23%)
Oct 11, 2011 10.98 11.31 10.97 11.22 60,984 +0.16(+1.45%)
Oct 10, 2011 10.83 11.08 10.73 11.06 105,547 +0.45(+4.24%)
Oct 07, 2011 11.14 11.14 10.56 10.61 62,778 -0.51(-4.59%)
Oct 06, 2011 11.13 11.18 10.88 11.12 66,584 +0.08(+0.72%)
Oct 05, 2011 10.99 11.24 10.76 11.04 81,749 +0.10(+0.91%)
Oct 04, 2011 10.15 11.01 10.02 10.94 179,296 +0.71(+6.94%)
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.