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 (%)
Apr 30, 2009 8.630 8.730 8.510 8.560 108,582 -0.02(-0.23%)
Apr 29, 2009 8.500 8.650 8.433 8.580 91,175 +0.09(+1.06%)
Apr 28, 2009 8.150 8.490 8.050 8.490 121,471 +0.15(+1.80%)
Apr 27, 2009 8.410 8.560 8.310 8.340 72,890 -0.35(-4.03%)
Apr 24, 2009 8.760 8.760 8.450 8.690 122,635 -0.01(-0.11%)
Apr 23, 2009 9.160 9.160 8.320 8.700 160,224 -0.50(-5.43%)
Apr 22, 2009 9.530 9.650 9.120 9.200 47,262 -0.45(-4.66%)
Apr 21, 2009 8.960 9.690 8.910 9.650 81,727 +0.62(+6.87%)
Apr 20, 2009 9.510 9.540 9.030 9.030 68,270 -0.66(-6.81%)
Apr 17, 2009 9.540 9.730 9.410 9.690 75,150 +0.19(+2.00%)
Apr 16, 2009 9.500 9.550 9.410 9.500 47,413 +0.00(+0.00%)
Apr 15, 2009 9.290 9.580 9.200 9.500 49,954 +0.08(+0.85%)
Apr 14, 2009 9.690 9.690 9.363 9.420 80,395 -0.31(-3.19%)
Apr 13, 2009 9.550 9.800 9.550 9.730 62,006 +0.08(+0.83%)
Apr 09, 2009 9.510 9.800 9.450 9.650 80,699 +0.21(+2.22%)
Apr 08, 2009 9.300 9.500 9.170 9.440 72,674 +0.18(+1.94%)
Apr 07, 2009 9.150 9.600 9.140 9.260 105,992 -0.06(-0.64%)
Apr 06, 2009 9.270 9.350 8.940 9.320 67,043 +0.04(+0.43%)
Apr 03, 2009 9.170 9.300 8.940 9.280 28,707 +0.13(+1.42%)
Apr 02, 2009 8.950 9.200 8.820 9.150 77,932 +0.39(+4.45%)
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.