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 (%)
Jan 31, 2019 8.870 9.200 8.826 9.180 67,860 +0.34(+3.85%)
Jan 30, 2019 8.805 8.898 8.780 8.840 35,100 +0.02(+0.23%)
Jan 29, 2019 8.850 8.869 8.800 8.820 8,259 +0.01(+0.11%)
Jan 28, 2019 8.760 8.864 8.760 8.810 10,115 +0.01(+0.11%)
Jan 25, 2019 8.820 8.890 8.760 8.800 4,100 -0.03(-0.34%)
Jan 24, 2019 8.770 8.920 8.770 8.830 12,376 +0.03(+0.34%)
Jan 23, 2019 8.810 8.850 8.730 8.800 8,657 +0.02(+0.23%)
Jan 22, 2019 8.860 8.860 8.780 8.780 10,633 -0.08(-0.90%)
Jan 18, 2019 8.940 8.940 8.790 8.860 6,700 -0.11(-1.23%)
Jan 17, 2019 8.940 8.970 8.840 8.970 14,586 +0.05(+0.56%)
Jan 16, 2019 8.850 8.950 8.740 8.920 106,262 +0.07(+0.79%)
Jan 15, 2019 8.920 8.920 8.800 8.850 15,083 -0.05(-0.56%)
Jan 14, 2019 8.950 8.990 8.900 8.900 17,476 -0.09(-1.00%)
Jan 11, 2019 8.980 9.000 8.930 8.990 14,600 +0.05(+0.56%)
Jan 10, 2019 8.960 9.190 8.790 8.940 24,693 -0.03(-0.33%)
Jan 09, 2019 9.120 9.120 8.900 8.970 31,303 -0.13(-1.43%)
Jan 08, 2019 9.170 9.170 9.022 9.100 25,089 -0.07(-0.76%)
Jan 07, 2019 8.750 9.200 8.750 9.170 36,758 +0.40(+4.56%)
Jan 04, 2019 8.510 8.770 8.300 8.770 23,100 +0.26(+3.06%)
Jan 03, 2019 8.270 8.530 8.270 8.510 33,359 +0.16(+1.92%)
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.