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 (%)
Aug 31, 2005 10.91 10.99 10.90 10.90 17,800 -0.02(-0.18%)
Aug 30, 2005 11.07 11.07 10.90 10.92 5,900 -0.12(-1.09%)
Aug 29, 2005 10.96 11.17 10.96 11.04 3,000 +0.02(+0.18%)
Aug 26, 2005 11.00 11.02 10.96 11.02 3,500 -0.02(-0.18%)
Aug 25, 2005 11.19 11.25 10.95 11.04 10,800 -0.01(-0.09%)
Aug 24, 2005 10.95 11.13 10.95 11.05 10,900 +0.16(+1.47%)
Aug 23, 2005 11.40 11.40 10.75 10.89 25,300 -0.55(-4.81%)
Aug 22, 2005 11.05 11.44 11.05 11.44 19,800 +0.29(+2.60%)
Aug 19, 2005 11.12 11.25 11.12 11.15 27,900 -0.02(-0.18%)
Aug 18, 2005 11.19 11.35 11.06 11.17 11,300 -0.12(-1.06%)
Aug 17, 2005 11.19 11.45 11.19 11.29 21,000 +0.14(+1.26%)
Aug 16, 2005 11.20 11.20 11.02 11.15 3,800 +0.04(+0.36%)
Aug 15, 2005 11.03 11.35 11.03 11.11 18,200 +0.20(+1.83%)
Aug 12, 2005 10.70 10.95 10.70 10.91 9,900 +0.21(+1.96%)
Aug 11, 2005 10.35 10.70 10.35 10.70 7,200 +0.39(+3.78%)
Aug 10, 2005 10.30 10.31 10.30 10.31 9,200 -0.02(-0.19%)
Aug 09, 2005 10.33 10.39 10.30 10.33 10,600 +0.03(+0.29%)
Aug 08, 2005 10.40 10.45 10.17 10.30 21,400 -0.09(-0.87%)
Aug 05, 2005 10.57 10.75 10.20 10.39 20,500 -0.13(-1.24%)
Aug 04, 2005 10.75 10.77 10.52 10.52 14,100 -0.28(-2.59%)
Aug 03, 2005 10.90 10.91 10.80 10.80 7,100 -0.20(-1.82%)
Aug 02, 2005 11.35 11.35 11.00 11.00 27,200 -0.37(-3.25%)
Aug 01, 2005 11.30 11.45 11.29 11.37 26,200 +0.27(+2.43%)
Jul 29, 2005 11.10 11.25 11.10 11.10 5,600 +0.00(+0.00%)
Jul 28, 2005 11.13 11.21 11.01 11.10 6,700 -0.11(-0.98%)
Jul 27, 2005 11.29 11.29 11.21 11.21 8,600 -0.13(-1.15%)
Jul 26, 2005 11.71 11.71 11.25 11.34 17,500 +0.13(+1.16%)
Jul 25, 2005 10.86 11.30 10.86 11.21 33,200 +0.35(+3.22%)
Jul 22, 2005 10.80 10.90 10.75 10.86 23,400 +0.09(+0.84%)
Jul 21, 2005 10.75 10.86 10.61 10.77 31,100 +0.07(+0.65%)
Jul 20, 2005 10.55 10.80 10.55 10.70 37,600 +0.09(+0.85%)
Jul 19, 2005 10.48 10.65 10.44 10.61 17,200 +0.16(+1.53%)
Jul 18, 2005 10.30 10.45 10.25 10.45 20,300 +0.10(+0.97%)
Jul 15, 2005 10.19 10.37 10.18 10.35 39,500 +0.20(+1.97%)
Jul 14, 2005 10.15 10.20 10.13 10.15 9,600 +0.00(+0.00%)
Jul 13, 2005 10.20 10.20 10.05 10.15 5,200 -0.05(-0.49%)
Jul 12, 2005 10.10 10.25 10.10 10.20 14,200 +0.10(+0.99%)
Jul 11, 2005 10.04 10.18 10.04 10.10 7,700 +0.07(+0.70%)
Jul 08, 2005 10.01 10.15 10.01 10.03 8,500 +0.01(+0.10%)
Jul 07, 2005 9.940 10.15 9.880 10.02 18,200 +0.02(+0.20%)
Jul 06, 2005 9.980 10.04 9.980 10.00 5,600 +0.00(+0.00%)
Jul 05, 2005 9.970 10.04 9.910 10.00 6,100 -0.05(-0.50%)
Jul 01, 2005 9.910 10.07 9.910 10.05 7,000 +0.04(+0.40%)
Jun 30, 2005 9.900 10.08 9.900 10.01 10,400 +0.01(+0.10%)
Jun 29, 2005 10.00 10.03 10.00 10.00 3,200 -0.06(-0.60%)
Jun 28, 2005 10.00 10.06 10.00 10.06 11,800 +0.06(+0.60%)
Jun 27, 2005 9.870 10.00 9.870 10.00 28,500 +0.20(+2.04%)
Jun 24, 2005 9.960 10.00 9.800 9.800 14,500 -0.15(-1.51%)
Jun 23, 2005 9.830 10.00 9.830 9.950 5,400 +0.02(+0.20%)
Jun 22, 2005 9.680 9.940 9.640 9.930 5,800 +0.16(+1.64%)
Jun 21, 2005 9.710 9.810 9.710 9.770 4,100 -0.01(-0.10%)
Jun 20, 2005 9.720 9.800 9.550 9.780 23,000 -0.22(-2.20%)
Jun 17, 2005 10.00 10.05 9.980 10.00 28,200 -0.01(-0.10%)
Jun 16, 2005 10.00 10.05 9.990 10.01 37,300 -0.03(-0.30%)
Jun 15, 2005 9.900 10.10 9.900 10.04 39,500 +0.04(+0.40%)
Jun 14, 2005 10.30 10.30 9.800 10.00 25,200 -0.43(-4.12%)
Jun 13, 2005 10.49 10.50 10.11 10.43 11,800 -0.06(-0.57%)
Jun 10, 2005 10.20 10.49 10.20 10.49 28,800 +0.19(+1.84%)
Jun 09, 2005 9.900 10.30 9.900 10.30 28,800 +0.50(+5.10%)
Jun 08, 2005 9.550 9.800 9.550 9.800 16,100 +0.19(+1.98%)
Jun 07, 2005 9.550 9.700 9.514 9.610 120,100 -0.04(-0.41%)
Jun 06, 2005 9.570 9.650 9.560 9.650 13,800 +0.08(+0.84%)
Jun 03, 2005 9.490 9.600 9.430 9.570 16,100 +0.03(+0.31%)
Jun 02, 2005 9.550 9.600 9.530 9.540 19,000 -0.01(-0.10%)
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.