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 (%)
Dec 31, 2008 10.98 11.10 10.93 10.97 93,295 +0.06(+0.55%)
Dec 30, 2008 10.55 11.03 10.40 10.91 136,608 +0.40(+3.81%)
Dec 29, 2008 10.86 10.99 10.48 10.51 49,625 -0.44(-4.02%)
Dec 26, 2008 10.89 11.05 10.74 10.95 45,521 +0.12(+1.11%)
Dec 24, 2008 10.66 10.96 10.60 10.83 6,185 +0.17(+1.59%)
Dec 23, 2008 10.97 11.09 10.65 10.66 40,624 -0.16(-1.48%)
Dec 22, 2008 10.95 11.00 10.42 10.82 61,594 -0.18(-1.64%)
Dec 19, 2008 11.26 11.50 10.78 11.00 250,280 -0.19(-1.70%)
Dec 18, 2008 11.45 11.89 10.99 11.19 87,827 -0.30(-2.61%)
Dec 17, 2008 11.10 11.76 11.01 11.49 94,761 +0.14(+1.23%)
Dec 16, 2008 11.21 11.40 11.04 11.35 126,633 +0.35(+3.18%)
Dec 15, 2008 11.17 11.24 10.92 11.00 64,750 -0.22(-1.96%)
Dec 12, 2008 11.00 11.38 10.90 11.22 78,752 +0.11(+0.99%)
Dec 11, 2008 11.44 11.55 11.10 11.11 82,241 -0.41(-3.56%)
Dec 10, 2008 11.40 11.74 11.28 11.52 73,783 +0.27(+2.40%)
Dec 09, 2008 11.10 11.76 11.10 11.25 83,961 -0.10(-0.88%)
Dec 08, 2008 10.93 11.46 10.91 11.35 150,839 +0.41(+3.75%)
Dec 05, 2008 9.700 10.94 9.080 10.94 79,286 +1.04(+10.51%)
Dec 04, 2008 10.82 11.09 9.810 9.900 69,948 -1.05(-9.59%)
Dec 03, 2008 10.58 11.15 9.890 10.95 49,808 +0.71(+6.93%)
Dec 02, 2008 9.570 10.25 9.500 10.24 39,582 +0.93(+9.99%)
Dec 01, 2008 10.70 11.05 9.310 9.310 60,208 -1.80(-16.20%)
Nov 28, 2008 10.98 11.11 10.89 11.11 27,908 +0.03(+0.27%)
Nov 26, 2008 10.43 11.23 10.00 11.08 156,170 +0.37(+3.45%)
Nov 25, 2008 11.02 11.02 10.39 10.71 422,904 -0.41(-3.69%)
Nov 24, 2008 9.440 11.12 9.170 11.12 169,446 +1.92(+20.87%)
Nov 21, 2008 9.340 9.450 8.800 9.200 147,855 -0.16(-1.71%)
Nov 20, 2008 9.030 9.480 8.800 9.360 162,961 +0.21(+2.30%)
Nov 19, 2008 9.610 9.750 9.133 9.150 85,370 -0.60(-6.15%)
Nov 18, 2008 10.08 10.16 9.380 9.750 110,103 -0.30(-2.99%)
Nov 17, 2008 10.42 10.47 10.00 10.05 126,170 -0.33(-3.18%)
Nov 14, 2008 11.80 11.80 10.38 10.38 112,081 -1.62(-13.50%)
Nov 13, 2008 10.74 12.00 10.35 12.00 190,407 +1.45(+13.74%)
Nov 12, 2008 11.05 11.05 10.55 10.55 76,102 -0.58(-5.21%)
Nov 11, 2008 10.90 11.44 10.76 11.13 77,220 +0.14(+1.27%)
Nov 10, 2008 11.69 11.99 10.95 10.99 74,188 -0.50(-4.35%)
Nov 07, 2008 11.66 11.85 11.43 11.49 82,869 -0.06(-0.52%)
Nov 06, 2008 12.00 12.10 11.50 11.55 104,135 -0.49(-4.07%)
Nov 05, 2008 12.10 12.45 12.00 12.04 180,414 +0.05(+0.42%)
Nov 04, 2008 12.29 12.29 11.89 11.99 152,799 -0.60(-4.77%)
Nov 03, 2008 12.50 12.60 12.33 12.59 82,150 +0.29(+2.36%)
Oct 31, 2008 12.03 12.45 12.00 12.30 541,698 +0.30(+2.50%)
Oct 30, 2008 11.88 12.09 11.65 12.00 206,379 +0.47(+4.08%)
Oct 29, 2008 11.24 12.00 11.24 11.53 120,296 +0.29(+2.58%)
Oct 28, 2008 10.98 11.43 10.55 11.24 133,074 +0.68(+6.44%)
Oct 27, 2008 10.83 11.09 10.56 10.56 95,139 -0.34(-3.12%)
Oct 24, 2008 11.35 11.35 10.89 10.90 150,593 -0.94(-7.94%)
Oct 23, 2008 11.90 12.20 11.01 11.84 130,938 +0.05(+0.42%)
Oct 22, 2008 12.18 12.43 11.69 11.79 86,450 -0.63(-5.07%)
Oct 21, 2008 12.60 12.64 12.12 12.42 71,513 -0.22(-1.74%)
Oct 20, 2008 12.50 12.65 12.34 12.64 67,521 +0.36(+2.93%)
Oct 17, 2008 12.27 12.67 12.10 12.28 135,321 -0.32(-2.54%)
Oct 16, 2008 12.76 12.76 12.00 12.60 197,558 +0.04(+0.32%)
Oct 15, 2008 13.78 13.83 12.56 12.56 106,606 -1.26(-9.12%)
Oct 14, 2008 14.17 14.24 13.51 13.82 168,452 +0.45(+3.37%)
Oct 13, 2008 12.98 13.40 12.30 13.37 683,764 +1.07(+8.70%)
Oct 10, 2008 11.02 12.61 10.80 12.30 436,006 +1.11(+9.92%)
Oct 09, 2008 11.00 12.03 10.85 11.19 404,971 +0.21(+1.91%)
Oct 08, 2008 11.40 12.00 10.43 10.98 183,433 -0.88(-7.42%)
Oct 07, 2008 13.00 13.00 11.80 11.86 187,794 -1.12(-8.63%)
Oct 06, 2008 13.65 13.76 12.80 12.98 203,731 -1.03(-7.35%)
Oct 03, 2008 14.38 14.70 14.00 14.01 75,065 -0.43(-2.98%)
Oct 02, 2008 14.95 14.98 14.29 14.44 54,012 -0.54(-3.60%)
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.