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, 2005 9.340 9.400 9.280 9.280 27,300 -0.05(-0.54%)
Mar 30, 2005 9.340 9.350 9.240 9.330 12,700 +0.08(+0.86%)
Mar 29, 2005 9.270 9.290 9.210 9.250 11,700 +0.08(+0.87%)
Mar 28, 2005 9.280 9.280 9.160 9.170 8,600 -0.21(-2.24%)
Mar 24, 2005 9.320 9.400 9.320 9.380 6,600 -0.04(-0.42%)
Mar 23, 2005 9.250 9.500 9.200 9.420 16,900 +0.21(+2.28%)
Mar 22, 2005 9.190 9.220 9.190 9.210 3,200 -0.04(-0.43%)
Mar 21, 2005 9.250 9.300 9.190 9.250 7,400 +0.00(+0.00%)
Mar 18, 2005 9.250 9.300 9.250 9.250 3,300 -0.05(-0.54%)
Mar 17, 2005 9.260 9.300 9.250 9.300 1,900 +0.00(+0.00%)
Mar 16, 2005 9.370 9.370 9.210 9.300 11,200 -0.07(-0.75%)
Mar 15, 2005 9.390 9.390 9.350 9.370 6,900 -0.03(-0.32%)
Mar 14, 2005 9.480 9.480 9.250 9.400 11,800 +0.05(+0.53%)
Mar 11, 2005 9.310 9.400 9.130 9.350 14,200 -0.02(-0.21%)
Mar 10, 2005 9.380 9.410 9.360 9.370 14,300 -0.02(-0.21%)
Mar 09, 2005 9.400 9.420 9.390 9.390 11,000 +0.00(+0.00%)
Mar 08, 2005 9.410 9.410 9.380 9.390 12,100 -0.01(-0.11%)
Mar 07, 2005 9.390 9.480 9.390 9.400 25,800 +0.08(+0.86%)
Mar 04, 2005 9.460 9.470 9.320 9.320 16,000 -0.14(-1.48%)
Mar 03, 2005 9.380 9.460 9.350 9.460 8,700 +0.01(+0.11%)
Mar 02, 2005 9.400 9.450 9.360 9.450 4,500 +0.02(+0.17%)
Mar 01, 2005 9.470 9.470 9.320 9.434 14,300 -0.04(-0.38%)
Feb 28, 2005 9.320 9.470 9.320 9.470 5,400 +0.14(+1.50%)
Feb 25, 2005 9.230 9.330 9.170 9.330 20,700 +0.04(+0.43%)
Feb 24, 2005 9.270 9.290 9.180 9.290 7,300 +0.04(+0.43%)
Feb 23, 2005 9.230 9.300 9.190 9.250 16,000 -0.04(-0.43%)
Feb 22, 2005 9.240 9.300 9.240 9.290 14,200 -0.01(-0.11%)
Feb 18, 2005 9.350 9.400 9.300 9.300 3,000 -0.15(-1.59%)
Feb 17, 2005 9.460 9.480 9.230 9.450 19,000 -0.03(-0.32%)
Feb 16, 2005 9.390 9.480 9.390 9.480 12,800 -0.01(-0.11%)
Feb 15, 2005 9.250 9.490 9.250 9.490 22,100 +0.09(+0.96%)
Feb 14, 2005 9.350 9.420 9.350 9.400 4,100 -0.05(-0.53%)
Feb 11, 2005 9.350 9.480 9.350 9.450 58,600 +0.07(+0.75%)
Feb 10, 2005 9.310 9.410 9.300 9.380 15,300 +0.07(+0.75%)
Feb 09, 2005 9.300 9.420 9.300 9.310 17,800 -0.04(-0.43%)
Feb 08, 2005 9.310 9.380 9.310 9.350 26,000 -0.01(-0.11%)
Feb 07, 2005 9.230 9.360 9.230 9.360 11,700 +0.02(+0.21%)
Feb 04, 2005 9.320 9.380 9.270 9.340 5,500 +0.05(+0.54%)
Feb 03, 2005 9.460 9.500 9.260 9.290 3,400 -0.17(-1.80%)
Feb 02, 2005 9.370 9.550 9.330 9.460 7,400 +0.16(+1.72%)
Feb 01, 2005 9.270 9.310 9.270 9.300 2,100 +0.00(+0.00%)
Jan 31, 2005 9.360 9.360 9.120 9.300 25,600 -0.12(-1.27%)
Jan 28, 2005 9.420 9.480 9.360 9.420 13,500 -0.08(-0.84%)
Jan 27, 2005 9.460 9.500 9.460 9.500 7,500 +0.00(+0.00%)
Jan 26, 2005 9.450 9.530 9.450 9.500 9,000 +0.00(+0.00%)
Jan 25, 2005 9.540 9.540 9.490 9.500 20,100 +0.01(+0.11%)
Jan 24, 2005 9.390 9.490 9.390 9.490 9,200 +0.09(+0.96%)
Jan 21, 2005 9.540 9.550 9.380 9.400 74,500 -0.15(-1.57%)
Jan 20, 2005 9.360 9.650 9.320 9.550 25,300 +0.17(+1.81%)
Jan 19, 2005 9.410 9.460 9.300 9.380 49,900 -0.04(-0.42%)
Jan 18, 2005 9.260 9.440 9.200 9.420 60,500 +0.21(+2.28%)
Jan 14, 2005 9.300 9.460 9.210 9.210 16,000 +0.01(+0.11%)
Jan 13, 2005 9.170 9.250 9.170 9.200 8,100 -0.01(-0.11%)
Jan 12, 2005 9.150 9.240 9.150 9.210 16,300 +0.01(+0.11%)
Jan 11, 2005 9.170 9.200 9.120 9.200 12,500 +0.02(+0.22%)
Jan 10, 2005 9.300 9.400 9.100 9.180 56,000 -0.11(-1.18%)
Jan 07, 2005 9.250 9.290 9.210 9.290 11,200 +0.04(+0.43%)
Jan 06, 2005 9.150 9.250 9.150 9.250 18,200 +0.13(+1.43%)
Jan 05, 2005 9.070 9.180 9.070 9.120 41,000 +0.06(+0.66%)
Jan 04, 2005 9.030 9.080 9.010 9.060 22,600 +0.03(+0.33%)
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.