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, 2004 8.480 8.500 8.440 8.500 19,700 +0.07(+0.83%)
Mar 30, 2004 8.480 8.480 8.390 8.430 64,500 -0.06(-0.71%)
Mar 29, 2004 8.460 8.490 8.380 8.490 76,400 +0.00(+0.00%)
Mar 26, 2004 8.420 8.500 8.420 8.490 13,200 +0.04(+0.47%)
Mar 25, 2004 8.410 8.500 8.410 8.450 12,000 +0.02(+0.24%)
Mar 24, 2004 8.450 8.450 8.410 8.430 11,800 +0.00(+0.00%)
Mar 23, 2004 8.450 8.500 8.430 8.430 97,600 +0.01(+0.12%)
Mar 22, 2004 8.440 8.490 8.350 8.420 22,100 -0.03(-0.36%)
Mar 19, 2004 8.490 8.490 8.400 8.450 10,000 -0.01(-0.12%)
Mar 18, 2004 8.440 8.460 8.420 8.460 9,200 +0.02(+0.24%)
Mar 17, 2004 8.420 8.480 8.420 8.440 19,900 +0.07(+0.84%)
Mar 16, 2004 8.370 8.400 8.350 8.370 16,400 +0.00(+0.00%)
Mar 15, 2004 8.400 8.400 8.350 8.370 24,000 -0.03(-0.36%)
Mar 12, 2004 8.400 8.420 8.400 8.400 9,100 +0.00(+0.00%)
Mar 11, 2004 8.420 8.420 8.380 8.400 28,800 -0.02(-0.24%)
Mar 10, 2004 8.430 8.500 8.420 8.420 38,200 -0.01(-0.12%)
Mar 09, 2004 8.420 8.450 8.420 8.430 18,600 -0.01(-0.12%)
Mar 08, 2004 8.410 8.450 8.410 8.440 15,700 -0.01(-0.12%)
Mar 05, 2004 8.430 8.450 8.400 8.450 27,100 +0.04(+0.48%)
Mar 04, 2004 8.410 8.440 8.410 8.410 8,100 +0.00(+0.00%)
Mar 03, 2004 8.420 8.490 8.400 8.410 16,200 -0.04(-0.47%)
Mar 02, 2004 8.390 8.510 8.390 8.450 50,300 +0.11(+1.32%)
Mar 01, 2004 8.300 8.340 8.290 8.340 39,900 +0.03(+0.36%)
Feb 27, 2004 8.290 8.340 8.280 8.310 9,800 +0.02(+0.24%)
Feb 26, 2004 8.230 8.290 8.230 8.290 10,200 +0.10(+1.22%)
Feb 25, 2004 8.250 8.250 8.180 8.190 15,500 -0.06(-0.73%)
Feb 24, 2004 8.180 8.250 8.180 8.250 11,800 +0.05(+0.61%)
Feb 23, 2004 8.220 8.230 8.180 8.200 6,800 -0.02(-0.24%)
Feb 20, 2004 8.320 8.320 8.210 8.220 12,800 -0.10(-1.20%)
Feb 19, 2004 8.350 8.350 8.320 8.320 4,800 -0.02(-0.24%)
Feb 18, 2004 8.380 8.400 8.340 8.340 14,500 -0.01(-0.12%)
Feb 17, 2004 8.400 8.400 8.300 8.350 6,500 -0.10(-1.18%)
Feb 13, 2004 8.450 8.480 8.450 8.450 5,200 -0.03(-0.35%)
Feb 12, 2004 8.400 8.480 8.370 8.480 26,500 +0.08(+0.95%)
Feb 11, 2004 8.230 8.400 8.230 8.400 41,500 +0.19(+2.31%)
Feb 10, 2004 8.180 8.210 8.170 8.210 13,400 -0.01(-0.12%)
Feb 09, 2004 8.160 8.220 8.160 8.220 7,000 +0.03(+0.37%)
Feb 06, 2004 8.300 8.300 8.180 8.190 7,500 -0.01(-0.12%)
Feb 05, 2004 8.150 8.200 8.150 8.200 18,000 -0.03(-0.36%)
Feb 04, 2004 8.180 8.250 8.180 8.230 9,200 +0.01(+0.12%)
Feb 03, 2004 8.200 8.220 8.200 8.220 9,300 +0.03(+0.37%)
Feb 02, 2004 8.210 8.220 8.150 8.190 6,900 -0.02(-0.24%)
Jan 30, 2004 8.180 8.250 8.150 8.210 9,600 -0.01(-0.12%)
Jan 29, 2004 8.220 8.220 8.220 8.220 200 +0.01(+0.12%)
Jan 28, 2004 8.290 8.350 8.210 8.210 15,400 -0.07(-0.85%)
Jan 27, 2004 8.250 8.290 8.250 8.280 12,000 +0.00(+0.00%)
Jan 26, 2004 8.250 8.310 8.200 8.280 10,100 +0.00(+0.00%)
Jan 23, 2004 8.320 8.330 8.280 8.280 13,500 -0.03(-0.36%)
Jan 22, 2004 8.330 8.350 8.300 8.310 40,100 -0.04(-0.48%)
Jan 21, 2004 8.340 8.370 8.310 8.350 15,000 +0.03(+0.36%)
Jan 20, 2004 8.230 8.390 8.200 8.320 21,800 +0.02(+0.24%)
Jan 16, 2004 8.280 8.300 8.270 8.300 8,200 -0.03(-0.36%)
Jan 15, 2004 8.380 8.380 8.300 8.330 14,600 +0.00(+0.00%)
Jan 14, 2004 8.320 8.420 8.320 8.330 11,600 +0.00(+0.00%)
Jan 13, 2004 8.380 8.380 8.270 8.330 76,200 -0.12(-1.42%)
Jan 12, 2004 8.490 8.490 8.430 8.450 18,100 -0.01(-0.12%)
Jan 09, 2004 8.480 8.480 8.450 8.460 17,300 -0.02(-0.24%)
Jan 08, 2004 8.360 8.480 8.360 8.480 31,000 +0.01(+0.12%)
Jan 07, 2004 8.300 8.480 8.280 8.470 26,900 +0.15(+1.80%)
Jan 06, 2004 8.240 8.390 8.240 8.320 19,300 +0.08(+0.97%)
Jan 05, 2004 8.150 8.280 8.150 8.240 27,000 +0.06(+0.73%)
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.