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 (%)
Sep 30, 2008 14.76 15.25 14.56 15.25 93,196 +0.75(+5.17%)
Sep 29, 2008 15.24 15.29 14.50 14.50 160,331 -0.73(-4.79%)
Sep 26, 2008 14.75 15.30 14.75 15.23 0 +0.10(+0.66%)
Sep 25, 2008 14.98 15.20 14.88 15.13 101,348 +0.08(+0.53%)
Sep 24, 2008 15.31 15.31 14.87 15.05 85,069 -0.14(-0.92%)
Sep 23, 2008 14.77 15.20 14.77 15.19 90,343 +0.37(+2.50%)
Sep 22, 2008 15.80 15.80 14.82 14.82 108,359 -0.47(-3.07%)
Sep 19, 2008 15.86 15.90 15.11 15.29 0 +0.33(+2.21%)
Sep 18, 2008 13.85 14.96 13.65 14.96 198,265 +0.96(+6.86%)
Sep 17, 2008 14.40 14.45 13.90 14.00 173,478 -0.80(-5.41%)
Sep 16, 2008 14.25 14.86 14.00 14.80 207,259 +0.52(+3.64%)
Sep 15, 2008 14.52 15.28 14.26 14.28 146,475 -0.65(-4.35%)
Sep 12, 2008 14.63 15.18 14.57 14.93 72,542 +0.31(+2.12%)
Sep 11, 2008 14.70 14.80 14.50 14.62 112,741 -0.28(-1.88%)
Sep 10, 2008 14.85 14.96 14.65 14.90 95,188 +0.20(+1.36%)
Sep 09, 2008 15.20 15.21 14.70 14.70 71,318 -0.44(-2.91%)
Sep 08, 2008 14.84 15.19 14.68 15.14 85,956 +0.60(+4.13%)
Sep 05, 2008 14.78 14.85 14.50 14.54 0 -0.04(-0.27%)
Sep 04, 2008 15.00 15.15 14.52 14.58 48,874 -0.53(-3.51%)
Sep 03, 2008 14.63 15.25 14.52 15.11 84,662 +0.48(+3.28%)
Sep 02, 2008 15.18 15.24 14.51 14.63 64,461 -0.30(-2.01%)
Aug 29, 2008 15.04 15.20 14.76 14.93 75,026 -0.22(-1.45%)
Aug 28, 2008 15.11 15.19 15.00 15.15 42,301 +0.11(+0.73%)
Aug 27, 2008 14.84 15.11 14.81 15.04 83,046 +0.14(+0.94%)
Aug 26, 2008 14.77 15.20 14.77 14.90 49,497 +0.13(+0.88%)
Aug 25, 2008 15.01 15.08 14.70 14.77 34,300 -0.37(-2.44%)
Aug 22, 2008 15.04 15.19 14.96 15.14 32,570 +0.16(+1.07%)
Aug 21, 2008 15.03 15.18 14.66 14.98 59,762 -0.04(-0.27%)
Aug 20, 2008 15.04 15.14 14.94 15.02 80,056 +0.02(+0.13%)
Aug 19, 2008 14.89 15.19 14.89 15.00 181,025 -0.08(-0.53%)
Aug 18, 2008 15.08 15.19 14.95 15.08 59,420 +0.01(+0.07%)
Aug 15, 2008 15.25 15.25 14.87 15.07 0 +0.05(+0.33%)
Aug 14, 2008 14.95 15.18 14.95 15.02 53,679 -0.02(-0.13%)
Aug 13, 2008 15.01 15.18 14.96 15.04 102,351 +0.08(+0.53%)
Aug 12, 2008 15.09 15.13 14.83 14.96 56,879 -0.14(-0.93%)
Aug 11, 2008 14.89 15.19 14.82 15.10 87,779 +0.25(+1.68%)
Aug 08, 2008 14.15 14.94 14.15 14.85 60,170 +0.70(+4.95%)
Aug 07, 2008 14.69 14.69 14.11 14.15 41,767 -0.41(-2.82%)
Aug 06, 2008 14.98 14.99 14.54 14.56 68,031 -0.39(-2.61%)
Aug 05, 2008 14.36 14.99 14.36 14.95 144,587 +0.79(+5.58%)
Aug 04, 2008 14.31 14.36 13.79 14.16 218,852 -0.06(-0.42%)
Aug 01, 2008 14.30 14.63 14.01 14.22 120,059 +0.14(+0.99%)
Jul 31, 2008 13.93 14.24 13.91 14.08 117,272 -0.02(-0.14%)
Jul 30, 2008 14.05 14.24 13.91 14.10 328,673 +0.15(+1.08%)
Jul 29, 2008 13.95 14.24 13.82 13.95 435,823 +0.18(+1.31%)
Jul 28, 2008 14.35 14.49 13.64 13.77 98,767 -0.57(-3.97%)
Jul 25, 2008 14.68 14.68 14.30 14.34 62,942 -0.06(-0.42%)
Jul 24, 2008 14.40 14.40 14.30 14.40 69,292 +0.07(+0.49%)
Jul 23, 2008 14.21 14.70 14.21 14.33 86,400 +0.13(+0.92%)
Jul 22, 2008 13.84 14.20 13.81 14.20 115,803 +0.26(+1.87%)
Jul 21, 2008 14.00 14.06 13.87 13.94 69,410 +0.02(+0.14%)
Jul 18, 2008 14.00 14.07 13.80 13.92 91,417 +0.09(+0.65%)
Jul 17, 2008 13.90 14.05 13.72 13.83 78,927 -0.01(-0.07%)
Jul 16, 2008 13.31 13.86 13.31 13.84 100,275 +0.40(+2.98%)
Jul 15, 2008 13.36 13.80 13.26 13.44 106,432 -0.02(-0.15%)
Jul 14, 2008 13.89 13.97 13.31 13.46 82,083 -0.35(-2.53%)
Jul 11, 2008 13.51 13.81 13.30 13.81 162,732 +0.21(+1.54%)
Jul 10, 2008 13.60 13.74 13.35 13.60 61,483 -0.05(-0.37%)
Jul 09, 2008 14.18 14.21 13.60 13.65 93,244 -0.50(-3.53%)
Jul 08, 2008 13.30 14.16 13.28 14.15 126,776 +0.86(+6.47%)
Jul 07, 2008 13.35 13.45 13.21 13.29 131,938 +0.00(+0.00%)
Jul 04, 2008 13.40 13.52 13.24 13.29 55,966 +0.00(+0.00%)
Jul 03, 2008 13.40 13.52 13.24 13.29 55,966 -0.08(-0.60%)
Jul 02, 2008 13.64 13.71 13.36 13.37 140,518 -0.28(-2.05%)
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.