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 (%)
May 31, 2006 12.10 12.24 12.07 12.07 13,100 +0.02(+0.17%)
May 30, 2006 12.00 12.10 12.00 12.05 24,200 -0.01(-0.08%)
May 26, 2006 12.05 12.08 12.05 12.06 9,700 +0.01(+0.08%)
May 25, 2006 11.97 12.05 11.97 12.05 8,500 +0.05(+0.42%)
May 24, 2006 12.01 12.02 11.96 12.00 17,300 -0.01(-0.08%)
May 23, 2006 12.00 12.04 12.00 12.01 20,300 +0.01(+0.08%)
May 22, 2006 12.23 12.23 11.97 12.00 24,200 -0.23(-1.88%)
May 19, 2006 11.97 12.28 11.97 12.23 30,400 +0.25(+2.09%)
May 18, 2006 12.00 12.00 11.95 11.98 10,000 -0.02(-0.17%)
May 17, 2006 12.10 12.10 11.95 12.00 53,800 -0.10(-0.83%)
May 16, 2006 12.07 12.10 12.01 12.10 16,900 +0.03(+0.25%)
May 15, 2006 12.00 12.07 12.00 12.07 16,800 +0.02(+0.17%)
May 12, 2006 11.96 12.05 11.92 12.05 17,600 -0.01(-0.08%)
May 11, 2006 12.10 12.14 11.94 12.06 27,900 -0.04(-0.33%)
May 10, 2006 12.00 12.10 12.00 12.10 8,400 +0.00(+0.00%)
May 09, 2006 12.10 12.10 11.96 12.10 13,500 +0.01(+0.08%)
May 08, 2006 12.05 12.17 12.01 12.09 15,500 -0.21(-1.71%)
May 05, 2006 12.12 12.30 12.01 12.30 17,100 +0.28(+2.33%)
May 04, 2006 12.01 12.10 12.01 12.02 11,700 -0.09(-0.74%)
May 03, 2006 12.00 12.16 11.99 12.11 10,600 +0.01(+0.08%)
May 02, 2006 12.23 12.23 12.01 12.10 15,200 -0.05(-0.41%)
May 01, 2006 12.45 12.45 12.11 12.15 20,400 -0.14(-1.14%)
Apr 28, 2006 12.06 12.32 12.06 12.29 13,800 +0.24(+1.99%)
Apr 27, 2006 11.94 12.09 11.70 12.05 15,600 +0.11(+0.92%)
Apr 26, 2006 11.81 11.98 11.80 11.94 8,700 +0.10(+0.84%)
Apr 25, 2006 11.99 12.00 11.78 11.84 14,200 -0.15(-1.25%)
Apr 24, 2006 11.91 12.00 11.82 11.99 6,300 -0.01(-0.08%)
Apr 21, 2006 12.00 12.00 11.95 12.00 22,300 -0.01(-0.08%)
Apr 20, 2006 11.94 12.05 11.94 12.01 22,700 +0.05(+0.42%)
Apr 19, 2006 11.94 12.09 11.93 11.96 13,200 -0.14(-1.16%)
Apr 18, 2006 11.82 12.10 11.71 12.10 24,300 +0.28(+2.37%)
Apr 17, 2006 12.01 12.01 11.76 11.82 30,900 -0.25(-2.07%)
Apr 13, 2006 12.13 12.07 12.01 12.07 4,300 -0.06(-0.49%)
Apr 12, 2006 12.07 12.13 12.04 12.13 2,900 +0.01(+0.08%)
Apr 11, 2006 12.10 12.15 12.03 12.12 9,400 -0.03(-0.25%)
Apr 10, 2006 12.10 12.15 12.10 12.15 8,900 +0.15(+1.25%)
Apr 07, 2006 12.10 12.10 12.00 12.00 11,500 -0.20(-1.64%)
Apr 06, 2006 12.11 12.20 12.01 12.20 13,900 +0.08(+0.66%)
Apr 05, 2006 12.14 12.15 12.03 12.12 18,400 -0.03(-0.25%)
Apr 04, 2006 12.10 12.15 12.05 12.15 14,100 +0.03(+0.25%)
Apr 03, 2006 12.24 12.29 12.07 12.12 16,800 -0.08(-0.66%)
Mar 31, 2006 12.24 12.25 12.10 12.20 6,500 +0.05(+0.41%)
Mar 30, 2006 12.20 12.24 12.15 12.15 18,600 +0.00(+0.00%)
Mar 29, 2006 12.17 12.28 12.14 12.15 25,200 -0.12(-0.98%)
Mar 28, 2006 12.26 12.27 12.13 12.27 31,600 +0.04(+0.33%)
Mar 27, 2006 12.40 12.40 12.23 12.23 21,300 -0.16(-1.29%)
Mar 24, 2006 12.35 12.40 12.33 12.39 11,200 +0.04(+0.32%)
Mar 23, 2006 12.39 12.39 12.23 12.35 13,900 +0.01(+0.08%)
Mar 22, 2006 12.32 12.44 12.21 12.34 10,100 -0.06(-0.48%)
Mar 21, 2006 12.12 12.44 11.93 12.40 55,200 +0.30(+2.47%)
Mar 20, 2006 11.93 12.25 11.93 12.10 24,700 +0.11(+0.93%)
Mar 17, 2006 12.03 12.10 11.90 11.99 12,800 -0.06(-0.50%)
Mar 16, 2006 12.05 12.14 12.03 12.05 21,300 -0.15(-1.23%)
Mar 15, 2006 12.30 12.30 12.20 12.20 2,700 -0.05(-0.41%)
Mar 14, 2006 12.20 12.25 12.11 12.25 13,500 +0.00(+0.00%)
Mar 13, 2006 12.40 12.42 12.25 12.25 17,700 -0.13(-1.05%)
Mar 10, 2006 12.29 12.40 12.29 12.38 11,600 +0.09(+0.73%)
Mar 09, 2006 12.30 12.33 12.19 12.29 23,400 +0.09(+0.74%)
Mar 08, 2006 12.21 12.23 12.01 12.20 6,800 -0.04(-0.33%)
Mar 07, 2006 12.35 12.36 12.13 12.24 6,500 -0.08(-0.65%)
Mar 06, 2006 12.29 12.39 12.20 12.32 17,600 -0.04(-0.32%)
Mar 03, 2006 12.17 12.42 12.12 12.36 14,400 +0.09(+0.73%)
Mar 02, 2006 12.40 12.44 12.12 12.27 15,000 -0.10(-0.81%)
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.