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 (%)
Mar 31, 2014 13.42 13.59 13.40 13.55 156,933 +0.15(+1.12%)
Mar 28, 2014 13.54 13.64 13.39 13.40 223,772 -0.18(-1.33%)
Mar 27, 2014 13.61 13.70 13.52 13.58 52,335 -0.06(-0.44%)
Mar 26, 2014 14.02 14.04 13.62 13.64 137,473 -0.30(-2.15%)
Mar 25, 2014 13.90 14.00 13.79 13.94 97,300 +0.10(+0.72%)
Mar 24, 2014 13.83 13.93 13.56 13.84 161,024 +0.01(+0.07%)
Mar 21, 2014 13.95 13.98 13.79 13.83 274,512 -0.09(-0.65%)
Mar 20, 2014 13.71 13.95 13.71 13.92 86,931 +0.13(+0.94%)
Mar 19, 2014 13.84 13.96 13.71 13.79 115,542 -0.04(-0.29%)
Mar 18, 2014 13.75 13.84 13.68 13.83 93,865 +0.08(+0.58%)
Mar 17, 2014 13.65 13.80 13.63 13.75 88,438 +0.22(+1.63%)
Mar 14, 2014 13.35 13.59 13.35 13.53 83,662 +0.19(+1.42%)
Mar 13, 2014 13.90 13.97 13.26 13.34 203,944 -0.56(-4.03%)
Mar 12, 2014 13.70 13.99 13.70 13.90 56,907 +0.11(+0.80%)
Mar 11, 2014 13.71 13.85 13.65 13.79 77,795 +0.04(+0.29%)
Mar 10, 2014 13.79 13.87 13.62 13.75 71,092 -0.11(-0.79%)
Mar 07, 2014 13.99 13.99 13.72 13.86 62,787 -0.04(-0.29%)
Mar 06, 2014 13.82 13.96 13.76 13.90 81,774 +0.07(+0.51%)
Mar 05, 2014 14.07 14.09 13.77 13.83 120,585 -0.20(-1.43%)
Mar 04, 2014 14.45 14.47 13.95 14.03 222,597 -0.38(-2.64%)
Mar 03, 2014 14.44 14.49 14.38 14.41 75,158 -0.11(-0.76%)
Feb 28, 2014 14.62 14.90 14.50 14.52 50,993 -0.04(-0.27%)
Feb 27, 2014 14.48 14.57 14.20 14.56 52,510 +0.08(+0.55%)
Feb 26, 2014 14.52 14.68 14.43 14.48 102,377 -0.03(-0.21%)
Feb 25, 2014 14.77 14.77 14.48 14.51 79,333 -0.22(-1.49%)
Feb 24, 2014 14.74 14.86 14.70 14.73 63,922 +0.04(+0.27%)
Feb 21, 2014 14.70 14.82 14.64 14.69 50,834 +0.07(+0.48%)
Feb 20, 2014 14.57 14.66 14.52 14.62 27,351 +0.09(+0.62%)
Feb 19, 2014 14.62 14.81 14.50 14.53 63,812 -0.17(-1.16%)
Feb 18, 2014 14.52 14.78 14.48 14.70 93,569 +0.22(+1.52%)
Feb 14, 2014 14.50 14.48 14.48 14.48 53,600 +0.01(+0.07%)
Feb 13, 2014 14.20 14.50 14.20 14.47 43,133 +0.21(+1.47%)
Feb 12, 2014 14.18 14.31 14.18 14.26 63,700 +0.05(+0.35%)
Feb 11, 2014 14.11 14.24 14.11 14.21 38,711 +0.07(+0.50%)
Feb 10, 2014 14.12 14.15 14.08 14.14 85,997 +0.03(+0.21%)
Feb 07, 2014 14.06 14.14 14.02 14.11 93,680 +0.05(+0.36%)
Feb 06, 2014 14.04 14.11 14.01 14.06 42,954 +0.03(+0.21%)
Feb 05, 2014 14.05 14.09 13.99 14.03 99,157 +0.01(+0.07%)
Feb 04, 2014 14.18 14.21 14.01 14.02 86,823 -0.14(-0.99%)
Feb 03, 2014 14.30 14.32 14.15 14.16 156,179 -0.09(-0.63%)
Jan 31, 2014 14.25 14.30 13.95 14.25 165,065 -0.05(-0.35%)
Jan 30, 2014 14.30 14.34 14.20 14.30 113,488 +0.08(+0.56%)
Jan 29, 2014 14.22 14.33 14.17 14.22 210,032 -0.12(-0.84%)
Jan 28, 2014 14.27 14.34 14.25 14.34 134,240 +0.08(+0.56%)
Jan 27, 2014 14.31 14.44 14.09 14.26 159,472 +0.03(+0.21%)
Jan 24, 2014 14.18 14.26 14.12 14.23 128,056 -0.04(-0.28%)
Jan 23, 2014 14.27 14.27 14.15 14.27 51,788 +0.00(+0.00%)
Jan 22, 2014 14.26 14.28 14.20 14.27 49,917 +0.06(+0.42%)
Jan 21, 2014 14.24 14.24 14.11 14.21 109,767 +0.13(+0.92%)
Jan 17, 2014 13.93 14.08 14.08 14.08 95,800 +0.17(+1.22%)
Jan 16, 2014 13.80 13.92 13.77 13.91 65,551 +0.04(+0.29%)
Jan 15, 2014 13.38 13.88 13.38 13.87 117,451 +0.49(+3.66%)
Jan 14, 2014 13.69 13.73 13.27 13.38 206,956 -0.18(-1.33%)
Jan 13, 2014 13.73 13.97 13.33 13.56 105,216 +0.02(+0.15%)
Jan 10, 2014 13.46 13.58 13.42 13.54 44,273 +0.06(+0.45%)
Jan 09, 2014 13.50 13.50 13.33 13.48 35,853 +0.04(+0.30%)
Jan 08, 2014 13.46 13.48 13.37 13.44 38,581 +0.02(+0.15%)
Jan 07, 2014 13.47 13.51 13.39 13.42 44,252 -0.01(-0.07%)
Jan 06, 2014 13.60 13.60 13.41 13.43 45,946 -0.10(-0.74%)
Jan 03, 2014 13.45 13.69 13.41 13.53 82,731 +0.07(+0.52%)
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.