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 29, 2015 10.12 10.14 10.09 10.11 29,009 +0.01(+0.10%)
May 28, 2015 10.13 10.14 10.06 10.10 39,107 -0.03(-0.30%)
May 27, 2015 10.09 10.15 10.09 10.13 29,621 +0.01(+0.10%)
May 26, 2015 10.10 10.12 10.00 10.12 51,971 -0.03(-0.30%)
May 22, 2015 9.980 10.15 10.15 10.15 50,400 +0.17(+1.70%)
May 21, 2015 9.920 10.00 9.890 9.980 111,966 +0.02(+0.20%)
May 20, 2015 9.890 9.980 9.850 9.960 30,239 +0.10(+1.01%)
May 19, 2015 9.810 9.880 9.780 9.860 52,159 +0.03(+0.31%)
May 18, 2015 9.830 9.880 9.810 9.830 22,745 +0.02(+0.20%)
May 15, 2015 9.720 9.820 9.720 9.810 7,880 -0.01(-0.10%)
May 14, 2015 9.810 9.820 9.780 9.820 42,459 -0.01(-0.10%)
May 13, 2015 9.860 9.860 9.760 9.830 6,550 -0.02(-0.20%)
May 12, 2015 9.760 9.880 9.750 9.850 24,677 +0.01(+0.10%)
May 11, 2015 9.740 9.840 9.740 9.840 24,747 +0.07(+0.72%)
May 08, 2015 9.850 9.850 9.750 9.770 37,845 -0.03(-0.31%)
May 07, 2015 9.873 9.900 9.760 9.800 11,919 -0.05(-0.51%)
May 06, 2015 9.860 9.890 9.760 9.850 24,171 -0.10(-1.01%)
May 05, 2015 9.940 9.960 9.930 9.950 29,265 +0.03(+0.30%)
May 04, 2015 9.860 9.970 9.830 9.920 71,645 +0.07(+0.71%)
May 01, 2015 9.740 9.850 9.730 9.850 52,026 +0.15(+1.55%)
Apr 30, 2015 9.680 9.700 9.600 9.700 67,112 +0.05(+0.52%)
Apr 29, 2015 9.610 9.700 9.600 9.650 32,989 -0.04(-0.41%)
Apr 28, 2015 9.700 9.740 9.620 9.690 18,617 +0.00(+0.00%)
Apr 27, 2015 9.730 9.770 9.610 9.690 46,945 -0.05(-0.51%)
Apr 24, 2015 9.630 9.780 9.610 9.740 39,005 +0.13(+1.35%)
Apr 23, 2015 9.690 9.750 9.580 9.610 46,832 -0.19(-1.94%)
Apr 22, 2015 9.780 9.800 9.710 9.800 9,817 +0.00(+0.00%)
Apr 21, 2015 9.680 9.810 9.600 9.800 33,044 +0.11(+1.14%)
Apr 20, 2015 9.680 9.780 9.640 9.690 39,196 +0.00(+0.00%)
Apr 17, 2015 9.610 9.730 9.610 9.690 47,298 -0.03(-0.31%)
Apr 16, 2015 9.610 9.720 9.560 9.720 32,220 +0.08(+0.83%)
Apr 15, 2015 9.550 9.670 9.515 9.640 20,220 +0.09(+0.94%)
Apr 14, 2015 9.580 9.580 9.510 9.550 43,887 -0.02(-0.21%)
Apr 13, 2015 9.540 9.600 9.540 9.570 17,321 -0.04(-0.42%)
Apr 10, 2015 9.650 9.650 9.600 9.610 7,751 -0.03(-0.31%)
Apr 09, 2015 9.570 9.640 9.500 9.640 60,721 +0.07(+0.73%)
Apr 08, 2015 9.550 9.580 9.520 9.570 25,522 +0.01(+0.10%)
Apr 07, 2015 9.510 9.580 9.495 9.560 127,255 +0.02(+0.21%)
Apr 06, 2015 9.460 9.560 9.460 9.540 112,732 +0.03(+0.32%)
Apr 02, 2015 9.520 9.510 9.510 9.510 138,800 +0.00(+0.00%)
Apr 01, 2015 9.480 9.545 9.450 9.510 92,161 +0.03(+0.32%)
Mar 31, 2015 9.490 9.570 9.460 9.480 113,752 -0.08(-0.84%)
Mar 30, 2015 9.560 9.570 9.540 9.560 70,791 -0.03(-0.31%)
Mar 27, 2015 9.560 9.590 9.470 9.590 160,776 +0.00(+0.00%)
Mar 26, 2015 9.520 9.640 9.520 9.590 19,046 +0.07(+0.74%)
Mar 25, 2015 9.540 9.580 9.493 9.520 18,173 -0.01(-0.10%)
Mar 24, 2015 9.600 9.600 9.500 9.530 16,782 -0.07(-0.73%)
Mar 23, 2015 9.560 9.600 9.500 9.600 33,383 +0.03(+0.31%)
Mar 20, 2015 9.510 9.570 9.480 9.570 55,120 +0.07(+0.74%)
Mar 19, 2015 9.500 9.550 9.420 9.500 24,241 +0.00(+0.00%)
Mar 18, 2015 9.480 9.530 9.444 9.500 40,857 +0.00(+0.00%)
Mar 17, 2015 9.425 9.500 9.410 9.500 60,266 -0.01(-0.11%)
Mar 16, 2015 9.680 9.750 9.420 9.510 97,556 -0.16(-1.65%)
Mar 13, 2015 9.750 9.750 9.610 9.670 66,295 -0.11(-1.12%)
Mar 12, 2015 9.740 9.840 9.710 9.780 28,323 +0.04(+0.41%)
Mar 11, 2015 9.820 9.890 9.710 9.740 34,907 -0.09(-0.92%)
Mar 10, 2015 9.850 9.900 9.820 9.830 29,834 -0.08(-0.81%)
Mar 09, 2015 9.930 10.00 9.910 9.910 19,618 -0.09(-0.90%)
Mar 06, 2015 9.990 10.05 9.970 10.00 67,526 -0.03(-0.30%)
Mar 05, 2015 10.00 10.03 9.970 10.03 52,997 +0.02(+0.20%)
Mar 04, 2015 10.08 10.11 9.980 10.01 31,057 -0.10(-0.99%)
Mar 03, 2015 10.00 10.11 9.960 10.11 31,217 +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.