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 30, 2015 9.420 9.580 9.360 9.480 163,164 -0.01(-0.11%)
Jan 29, 2015 9.640 9.640 9.410 9.490 60,646 -0.14(-1.45%)
Jan 28, 2015 9.560 9.640 9.540 9.630 64,995 +0.06(+0.63%)
Jan 27, 2015 9.580 9.610 9.550 9.570 35,313 -0.04(-0.42%)
Jan 26, 2015 9.650 9.650 9.600 9.610 35,810 -0.06(-0.62%)
Jan 23, 2015 9.660 9.710 9.610 9.670 29,081 -0.03(-0.31%)
Jan 22, 2015 9.610 9.700 9.600 9.700 47,251 +0.09(+0.94%)
Jan 21, 2015 9.620 9.680 9.610 9.610 44,668 -0.03(-0.31%)
Jan 20, 2015 9.740 9.740 9.610 9.640 63,193 -0.08(-0.82%)
Jan 16, 2015 9.720 9.800 9.710 9.720 44,243 -0.04(-0.41%)
Jan 15, 2015 9.920 9.930 9.760 9.760 83,616 -0.19(-1.91%)
Jan 14, 2015 9.900 9.980 9.850 9.950 22,261 -0.02(-0.20%)
Jan 13, 2015 10.01 10.06 9.840 9.970 39,922 -0.03(-0.30%)
Jan 12, 2015 10.06 10.06 9.890 10.00 44,413 +0.01(+0.10%)
Jan 09, 2015 10.08 10.10 9.963 9.990 53,482 -0.10(-0.99%)
Jan 08, 2015 10.10 10.11 10.06 10.09 60,648 +0.07(+0.70%)
Jan 07, 2015 10.07 10.07 9.980 10.02 66,129 +0.02(+0.20%)
Jan 06, 2015 10.04 10.08 9.920 10.00 51,168 -0.01(-0.10%)
Jan 05, 2015 10.06 10.06 9.970 10.01 70,159 -0.01(-0.10%)
Jan 02, 2015 9.940 10.11 9.910 10.02 108,519 +0.19(+1.93%)
Dec 31, 2014 9.830 9.830 9.830 9.830 285,500 -0.03(-0.30%)
Dec 30, 2014 9.890 9.930 9.840 9.860 253,236 -0.09(-0.90%)
Dec 29, 2014 9.960 9.960 9.846 9.950 92,542 -0.09(-0.90%)
Dec 26, 2014 10.01 10.08 9.999 10.04 37,944 +0.03(+0.30%)
Dec 24, 2014 9.950 10.01 10.01 10.01 26,500 -0.02(-0.20%)
Dec 23, 2014 9.920 10.03 9.910 10.03 94,682 +0.04(+0.40%)
Dec 22, 2014 10.05 10.20 9.850 9.990 82,028 -0.06(-0.60%)
Dec 19, 2014 10.05 10.13 9.970 10.05 158,804 -0.03(-0.30%)
Dec 18, 2014 10.03 10.13 9.920 10.08 82,318 +0.14(+1.41%)
Dec 17, 2014 9.830 10.06 9.820 9.940 108,115 +0.10(+1.02%)
Dec 16, 2014 9.910 9.990 9.820 9.840 94,845 -0.10(-1.01%)
Dec 15, 2014 10.06 10.09 9.900 9.940 102,717 -0.04(-0.40%)
Dec 12, 2014 10.19 10.20 9.980 9.980 95,196 -0.22(-2.16%)
Dec 11, 2014 10.25 10.28 10.20 10.20 63,518 -0.06(-0.58%)
Dec 10, 2014 10.42 10.42 10.26 10.26 91,762 -0.20(-1.91%)
Dec 09, 2014 10.38 10.48 10.31 10.46 73,339 -0.02(-0.19%)
Dec 08, 2014 10.71 10.73 10.41 10.48 117,817 -0.26(-2.42%)
Dec 05, 2014 10.78 10.82 10.73 10.74 46,440 -0.08(-0.74%)
Dec 04, 2014 10.75 10.82 10.75 10.82 32,431 +0.07(+0.65%)
Dec 03, 2014 10.78 10.86 10.70 10.75 188,679 -0.03(-0.28%)
Dec 02, 2014 10.81 10.90 10.76 10.78 66,641 -0.02(-0.19%)
Dec 01, 2014 10.97 11.04 10.80 10.80 127,548 -0.25(-2.26%)
Nov 28, 2014 11.05 11.08 10.97 11.05 27,747 +0.00(+0.00%)
Nov 26, 2014 11.10 11.05 11.05 11.05 90,100 -0.08(-0.72%)
Nov 25, 2014 11.09 11.13 11.05 11.13 71,422 +0.03(+0.27%)
Nov 24, 2014 11.12 11.14 11.09 11.10 114,942 -0.02(-0.18%)
Nov 21, 2014 11.19 11.22 11.08 11.12 25,452 +0.00(+0.00%)
Nov 20, 2014 11.10 11.14 11.10 11.12 47,600 +0.00(+0.00%)
Nov 19, 2014 11.17 11.17 11.12 11.12 44,660 -0.12(-1.07%)
Nov 18, 2014 11.23 11.26 11.18 11.24 34,352 +0.03(+0.27%)
Nov 17, 2014 11.19 11.25 11.19 11.21 15,079 -0.02(-0.18%)
Nov 14, 2014 11.19 11.26 11.16 11.23 20,496 +0.03(+0.27%)
Nov 13, 2014 11.27 11.27 11.16 11.20 40,073 -0.03(-0.27%)
Nov 12, 2014 11.24 11.24 11.20 11.23 50,409 +0.00(+0.00%)
Nov 11, 2014 11.25 11.26 11.21 11.23 24,925 +0.00(+0.00%)
Nov 10, 2014 11.24 11.33 11.18 11.23 52,053 +0.00(+0.00%)
Nov 07, 2014 11.18 11.26 11.10 11.23 65,122 +0.05(+0.45%)
Nov 06, 2014 11.25 11.25 11.13 11.18 36,228 -0.01(-0.09%)
Nov 05, 2014 11.18 11.22 11.15 11.19 16,772 +0.03(+0.27%)
Nov 04, 2014 11.16 11.20 11.06 11.16 41,376 -0.05(-0.45%)
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.