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 (%)
Jul 31, 2013 12.85 12.86 12.66 12.72 72,363 -0.06(-0.47%)
Jul 30, 2013 12.82 12.82 12.69 12.78 15,598 +0.01(+0.08%)
Jul 29, 2013 12.85 12.88 12.75 12.77 43,692 -0.11(-0.85%)
Jul 26, 2013 12.82 12.89 12.82 12.88 30,587 +0.00(+0.00%)
Jul 25, 2013 12.87 12.97 12.82 12.88 75,242 -0.01(-0.08%)
Jul 24, 2013 12.89 12.95 12.82 12.89 49,159 +0.02(+0.16%)
Jul 23, 2013 12.89 12.97 12.86 12.87 98,692 -0.03(-0.23%)
Jul 22, 2013 12.86 12.96 12.85 12.90 62,640 -0.06(-0.46%)
Jul 19, 2013 12.95 12.97 12.89 12.96 46,324 -0.01(-0.08%)
Jul 18, 2013 12.95 13.02 12.93 12.97 45,175 +0.06(+0.46%)
Jul 17, 2013 12.93 12.97 12.90 12.91 45,506 +0.01(+0.08%)
Jul 16, 2013 12.98 13.00 12.86 12.90 93,539 -0.09(-0.69%)
Jul 15, 2013 13.00 13.00 12.87 12.99 84,043 -0.01(-0.08%)
Jul 12, 2013 12.96 13.04 12.94 13.00 67,810 +0.00(+0.00%)
Jul 11, 2013 12.98 13.02 12.93 13.00 61,729 +0.05(+0.39%)
Jul 10, 2013 12.92 12.99 12.88 12.95 42,403 -0.01(-0.08%)
Jul 09, 2013 12.70 12.99 12.70 12.96 132,100 +0.27(+2.13%)
Jul 08, 2013 12.63 12.70 12.61 12.69 39,701 +0.07(+0.55%)
Jul 05, 2013 12.70 12.70 12.60 12.62 128,986 +0.04(+0.32%)
Jul 03, 2013 12.58 12.64 12.58 12.58 51,139 +0.00(+0.00%)
Jul 02, 2013 12.63 12.65 12.56 12.58 117,064 -0.03(-0.24%)
Jul 01, 2013 12.59 12.68 12.57 12.61 40,555 +0.02(+0.16%)
Jun 28, 2013 12.62 12.70 12.55 12.59 173,802 -0.01(-0.08%)
Jun 27, 2013 12.58 12.69 12.58 12.60 74,444 +0.12(+0.96%)
Jun 26, 2013 12.59 12.65 12.48 12.48 66,636 -0.08(-0.64%)
Jun 25, 2013 12.51 12.64 12.49 12.56 81,403 +0.10(+0.80%)
Jun 24, 2013 12.60 12.60 12.45 12.46 93,265 -0.18(-1.42%)
Jun 21, 2013 12.73 12.75 12.60 12.64 146,222 -0.05(-0.39%)
Jun 20, 2013 12.71 12.78 12.60 12.69 73,542 -0.08(-0.63%)
Jun 19, 2013 12.81 12.90 12.67 12.77 653,654 -0.03(-0.23%)
Jun 18, 2013 12.72 12.82 12.69 12.80 100,614 +0.10(+0.79%)
Jun 17, 2013 12.82 12.84 12.62 12.70 105,542 -0.02(-0.16%)
Jun 14, 2013 12.67 12.74 12.60 12.72 165,215 +0.07(+0.55%)
Jun 13, 2013 12.68 12.69 12.62 12.65 143,074 -0.05(-0.39%)
Jun 12, 2013 12.79 12.79 12.64 12.70 52,329 -0.08(-0.63%)
Jun 11, 2013 12.70 12.82 12.65 12.78 47,096 -0.06(-0.47%)
Jun 10, 2013 12.78 12.84 12.71 12.84 50,945 +0.07(+0.55%)
Jun 07, 2013 12.81 12.83 12.74 12.77 120,440 +0.00(+0.00%)
Jun 06, 2013 12.65 12.79 12.60 12.77 62,705 +0.11(+0.87%)
Jun 05, 2013 12.73 12.76 12.66 12.66 115,723 -0.09(-0.71%)
Jun 04, 2013 12.79 12.85 12.72 12.75 66,338 -0.05(-0.39%)
Jun 03, 2013 12.70 12.90 12.67 12.80 148,711 +0.08(+0.63%)
May 31, 2013 12.81 12.87 12.66 12.72 165,364 -0.15(-1.17%)
May 30, 2013 12.95 12.97 12.81 12.87 58,876 -0.04(-0.31%)
May 29, 2013 12.89 12.99 12.85 12.91 36,810 -0.03(-0.23%)
May 28, 2013 13.00 13.07 12.88 12.94 43,036 +0.03(+0.23%)
May 24, 2013 12.78 12.97 12.78 12.91 26,741 +0.09(+0.70%)
May 23, 2013 12.74 12.93 12.67 12.82 23,877 -0.03(-0.23%)
May 22, 2013 12.95 13.03 12.76 12.85 93,885 -0.15(-1.15%)
May 21, 2013 12.96 13.06 12.95 13.00 67,152 +0.01(+0.08%)
May 20, 2013 12.92 13.00 12.92 12.99 60,371 +0.01(+0.08%)
May 17, 2013 13.03 13.03 12.92 12.98 67,161 -0.02(-0.15%)
May 16, 2013 13.02 13.08 12.95 13.00 83,868 -0.08(-0.61%)
May 15, 2013 13.03 13.09 12.97 13.08 123,459 +0.11(+0.85%)
May 13, 2013 13.05 13.06 12.93 12.97 32,099 -0.08(-0.61%)
May 10, 2013 13.01 13.05 12.95 13.05 43,734 +0.09(+0.69%)
May 09, 2013 13.05 13.05 12.92 12.96 46,122 -0.13(-0.99%)
May 08, 2013 13.03 13.10 13.03 13.09 69,508 +0.03(+0.23%)
May 07, 2013 13.01 13.08 12.96 13.06 71,318 +0.02(+0.15%)
May 06, 2013 13.05 13.09 13.00 13.04 16,269 -0.04(-0.31%)
May 03, 2013 12.99 13.10 12.95 13.08 72,925 +0.13(+1.00%)
May 02, 2013 12.85 12.99 12.77 12.95 57,787 +0.13(+1.01%)
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.