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 29, 2018 9.930 9.930 9.930 0 -0.03(-0.30%)
Mar 28, 2018 9.950 10.00 9.900 9.960 91,036 +0.03(+0.30%)
Mar 27, 2018 10.00 10.19 9.900 9.930 191,449 -0.04(-0.40%)
Mar 26, 2018 9.970 10.17 9.920 9.970 37,914 +0.04(+0.40%)
Mar 23, 2018 10.17 10.17 9.900 9.930 32,805 -0.16(-1.59%)
Mar 22, 2018 10.13 10.14 10.08 10.09 11,848 -0.04(-0.39%)
Mar 21, 2018 10.14 10.17 10.06 10.13 18,112 +0.01(+0.10%)
Mar 20, 2018 10.10 10.17 10.08 10.12 27,343 +0.00(+0.00%)
Mar 19, 2018 10.14 10.17 10.04 10.12 31,172 +0.02(+0.20%)
Mar 16, 2018 10.10 10.13 10.05 10.10 18,056 -0.01(-0.10%)
Mar 15, 2018 10.10 10.12 9.870 10.11 19,901 +0.02(+0.20%)
Mar 14, 2018 10.00 10.12 10.00 10.09 67,205 +0.10(+1.00%)
Mar 13, 2018 10.17 10.19 9.860 9.990 75,831 -0.18(-1.77%)
Mar 12, 2018 10.16 10.23 10.06 10.17 21,370 +0.07(+0.69%)
Mar 09, 2018 10.10 10.14 10.04 10.10 34,542 +0.03(+0.30%)
Mar 08, 2018 10.03 10.10 10.00 10.07 15,570 +0.03(+0.30%)
Mar 07, 2018 10.09 10.09 9.930 10.04 19,193 -0.02(-0.20%)
Mar 06, 2018 10.00 10.09 9.970 10.06 27,995 +0.02(+0.20%)
Mar 05, 2018 10.00 10.10 9.830 10.04 55,463 -0.04(-0.40%)
Mar 02, 2018 10.00 10.10 9.850 10.08 21,951 +0.03(+0.30%)
Mar 01, 2018 10.02 10.10 9.950 10.05 43,928 +0.03(+0.30%)
Feb 28, 2018 10.19 10.23 10.02 10.02 61,766 -0.18(-1.76%)
Feb 27, 2018 10.22 10.30 10.20 10.20 11,278 +0.01(+0.10%)
Feb 26, 2018 10.19 10.27 10.16 10.19 25,311 +0.03(+0.30%)
Feb 23, 2018 10.15 10.28 10.15 10.16 45,309 -0.01(-0.10%)
Feb 22, 2018 10.13 10.20 10.09 10.17 28,574 -0.01(-0.10%)
Feb 21, 2018 10.34 10.42 10.14 10.18 58,661 -0.18(-1.74%)
Feb 20, 2018 10.38 10.43 10.26 10.36 26,411 -0.07(-0.67%)
Feb 16, 2018 10.43 10.43 10.43 0 +0.02(+0.19%)
Feb 15, 2018 10.48 10.49 10.40 10.41 23,547 -0.08(-0.76%)
Feb 14, 2018 10.45 10.52 10.45 10.49 6,794 -0.03(-0.29%)
Feb 13, 2018 10.54 10.56 10.43 10.52 22,607 -0.03(-0.28%)
Feb 12, 2018 10.58 10.63 10.51 10.55 17,915 -0.02(-0.19%)
Feb 09, 2018 10.54 10.57 10.46 10.57 24,916 +0.05(+0.48%)
Feb 08, 2018 10.53 10.53 10.50 10.52 51,294 +0.00(+0.00%)
Feb 07, 2018 10.41 10.55 10.41 10.52 106,629 +0.16(+1.54%)
Feb 06, 2018 10.07 10.45 10.02 10.36 23,471 +0.10(+0.97%)
Feb 05, 2018 10.45 10.49 10.10 10.26 62,678 -0.24(-2.29%)
Feb 02, 2018 10.46 10.55 10.45 10.50 30,093 -0.03(-0.28%)
Feb 01, 2018 10.51 10.57 10.46 10.53 44,025 +0.03(+0.29%)
Jan 31, 2018 10.53 10.58 10.50 10.50 31,596 -0.01(-0.10%)
Jan 30, 2018 10.55 10.60 10.50 10.51 32,580 -0.09(-0.85%)
Jan 29, 2018 10.69 10.73 10.57 10.60 23,925 -0.14(-1.30%)
Jan 26, 2018 10.69 10.74 10.61 10.74 10,676 +0.03(+0.28%)
Jan 25, 2018 10.74 10.74 10.71 10.71 22,703 -0.02(-0.19%)
Jan 24, 2018 10.71 10.79 10.66 10.73 171,815 +0.08(+0.75%)
Jan 23, 2018 10.71 10.72 10.63 10.65 11,803 -0.05(-0.47%)
Jan 22, 2018 10.57 10.73 10.52 10.70 32,162 +0.15(+1.42%)
Jan 19, 2018 10.55 10.64 10.51 10.55 64,066 +0.03(+0.29%)
Jan 18, 2018 10.54 10.61 10.50 10.52 59,193 -0.08(-0.75%)
Jan 17, 2018 10.70 10.70 10.50 10.60 40,795 -0.12(-1.12%)
Jan 16, 2018 10.74 10.86 10.70 10.72 25,639 -0.06(-0.56%)
Jan 12, 2018 10.78 10.78 10.78 0 +0.05(+0.47%)
Jan 11, 2018 10.78 10.79 10.71 10.73 20,275 +0.00(+0.00%)
Jan 10, 2018 10.70 10.73 10.67 10.73 10,624 +0.03(+0.28%)
Jan 09, 2018 10.72 10.74 10.66 10.70 9,649 +0.00(+0.00%)
Jan 08, 2018 10.55 10.72 10.54 10.70 29,127 +0.11(+1.04%)
Jan 05, 2018 10.56 10.60 10.56 10.59 8,944 +0.01(+0.09%)
Jan 04, 2018 10.60 10.60 10.56 10.58 17,278 -0.02(-0.19%)
Jan 03, 2018 10.64 10.64 10.51 10.60 25,413 -0.01(-0.09%)
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.