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 31, 2007 19.20 19.38 19.15 19.35 105,100 +0.15(+0.78%)
May 30, 2007 18.95 19.20 18.90 19.20 43,000 +0.12(+0.63%)
May 29, 2007 18.53 19.09 18.50 19.08 101,600 +0.68(+3.70%)
May 25, 2007 18.39 18.45 18.35 18.40 76,500 +0.01(+0.05%)
May 24, 2007 18.57 18.77 18.30 18.39 136,300 -0.14(-0.76%)
May 23, 2007 18.75 18.75 17.79 18.53 90,800 -0.22(-1.17%)
May 22, 2007 18.80 18.80 18.56 18.75 79,800 +0.07(+0.37%)
May 21, 2007 18.58 18.75 18.58 18.68 116,900 +0.10(+0.54%)
May 18, 2007 18.13 18.59 18.05 18.58 115,200 +0.46(+2.54%)
May 17, 2007 18.38 18.43 18.05 18.12 121,600 -0.20(-1.09%)
May 16, 2007 18.48 18.54 18.17 18.32 124,600 -0.10(-0.54%)
May 15, 2007 18.37 18.69 18.37 18.42 132,700 +0.07(+0.38%)
May 14, 2007 18.71 18.80 18.30 18.35 105,000 -0.34(-1.82%)
May 11, 2007 18.40 18.69 18.35 18.69 92,100 +0.33(+1.80%)
May 10, 2007 18.60 18.60 18.32 18.36 138,900 -0.30(-1.61%)
May 09, 2007 18.21 18.71 18.20 18.66 240,100 +0.53(+2.92%)
May 08, 2007 18.10 18.16 18.00 18.13 123,200 +0.03(+0.17%)
May 07, 2007 18.84 18.84 18.00 18.10 107,100 -0.38(-2.06%)
May 04, 2007 17.95 18.48 17.85 18.48 119,500 +0.60(+3.36%)
May 03, 2007 17.82 17.88 17.70 17.88 183,500 +0.13(+0.73%)
May 02, 2007 17.79 17.84 17.63 17.75 215,900 -0.04(-0.22%)
May 01, 2007 17.85 18.06 17.75 17.79 173,600 +0.22(+1.25%)
Apr 30, 2007 18.05 18.38 17.53 17.57 222,100 -0.32(-1.79%)
Apr 27, 2007 18.00 18.02 17.85 17.89 211,950 +0.02(+0.11%)
Apr 26, 2007 17.16 18.50 17.00 17.87 703,000 +0.72(+4.20%)
Apr 25, 2007 16.99 17.25 16.90 17.15 127,100 +0.24(+1.42%)
Apr 24, 2007 16.86 16.95 16.80 16.91 166,400 +0.05(+0.30%)
Apr 23, 2007 16.79 16.90 16.75 16.86 67,200 +0.07(+0.42%)
Apr 20, 2007 16.80 16.82 16.72 16.79 91,300 +0.04(+0.24%)
Apr 19, 2007 16.65 16.75 16.53 16.75 79,100 -0.12(-0.71%)
Apr 18, 2007 16.74 16.99 16.74 16.87 59,600 +0.14(+0.84%)
Apr 17, 2007 16.86 16.88 16.50 16.73 81,800 -0.18(-1.06%)
Apr 16, 2007 16.12 16.97 16.12 16.91 456,800 +0.93(+5.82%)
Apr 13, 2007 15.52 15.98 15.48 15.98 58,600 +0.42(+2.70%)
Apr 12, 2007 15.39 15.57 15.28 15.56 37,700 +0.12(+0.78%)
Apr 11, 2007 15.59 15.61 15.21 15.44 83,500 -0.17(-1.09%)
Apr 10, 2007 15.54 15.65 15.54 15.61 17,500 +0.03(+0.19%)
Apr 09, 2007 15.60 15.70 15.37 15.58 33,100 -0.03(-0.19%)
Apr 05, 2007 15.72 15.72 15.51 15.61 31,800 -0.14(-0.89%)
Apr 04, 2007 15.87 15.90 15.75 15.75 17,600 -0.15(-0.94%)
Apr 03, 2007 15.40 15.90 15.40 15.90 48,300 +0.46(+2.98%)
Apr 02, 2007 15.65 15.65 15.40 15.44 73,300 -0.21(-1.34%)
Mar 30, 2007 16.30 16.30 15.65 15.65 169,200 -0.68(-4.16%)
Mar 29, 2007 15.94 16.35 15.79 16.33 90,300 +0.50(+3.16%)
Mar 28, 2007 15.93 16.00 15.75 15.83 33,900 -0.16(-1.00%)
Mar 27, 2007 15.97 16.08 15.93 15.99 27,400 -0.05(-0.31%)
Mar 26, 2007 15.95 16.05 15.92 16.04 17,600 +0.14(+0.88%)
Mar 23, 2007 15.93 16.07 15.89 15.90 32,900 -0.07(-0.44%)
Mar 22, 2007 15.90 16.00 15.90 15.97 18,700 +0.02(+0.13%)
Mar 21, 2007 16.02 16.08 15.90 15.95 54,500 -0.03(-0.19%)
Mar 20, 2007 16.15 16.15 15.95 15.98 52,800 -0.08(-0.50%)
Mar 19, 2007 16.06 16.20 16.00 16.06 46,500 +0.12(+0.75%)
Mar 16, 2007 15.60 16.17 15.58 15.94 179,400 +0.35(+2.25%)
Mar 15, 2007 15.32 15.59 15.28 15.59 59,600 +0.21(+1.37%)
Mar 14, 2007 15.73 15.73 14.91 15.38 630,100 -0.36(-2.29%)
Mar 13, 2007 15.88 15.87 15.70 15.74 89,000 -0.14(-0.88%)
Mar 12, 2007 15.93 16.00 15.85 15.88 54,300 -0.06(-0.38%)
Mar 09, 2007 15.97 16.06 15.90 15.94 29,800 +0.01(+0.06%)
Mar 08, 2007 16.12 16.12 15.90 15.93 76,400 -0.03(-0.19%)
Mar 07, 2007 16.11 16.12 15.95 15.96 64,500 -0.15(-0.93%)
Mar 06, 2007 15.82 16.11 15.79 16.11 64,100 +0.37(+2.35%)
Mar 05, 2007 15.80 15.84 15.70 15.74 145,700 -0.08(-0.51%)
Mar 02, 2007 15.85 15.90 15.80 15.82 115,900 -0.04(-0.25%)
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.