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 (%)
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%)
Oct 01, 2008 15.00 15.15 14.71 14.98 47,627 -0.27(-1.77%)
Sep 30, 2008 14.76 15.25 14.56 15.25 93,196 +0.75(+5.17%)
Sep 29, 2008 15.24 15.29 14.50 14.50 160,331 -0.73(-4.79%)
Sep 26, 2008 14.75 15.30 14.75 15.23 0 +0.10(+0.66%)
Sep 25, 2008 14.98 15.20 14.88 15.13 101,348 +0.08(+0.53%)
Sep 24, 2008 15.31 15.31 14.87 15.05 85,069 -0.14(-0.92%)
Sep 23, 2008 14.77 15.20 14.77 15.19 90,343 +0.37(+2.50%)
Sep 22, 2008 15.80 15.80 14.82 14.82 108,359 -0.47(-3.07%)
Sep 19, 2008 15.86 15.90 15.11 15.29 0 +0.33(+2.21%)
Sep 18, 2008 13.85 14.96 13.65 14.96 198,265 +0.96(+6.86%)
Sep 17, 2008 14.40 14.45 13.90 14.00 173,478 -0.80(-5.41%)
Sep 16, 2008 14.25 14.86 14.00 14.80 207,259 +0.52(+3.64%)
Sep 15, 2008 14.52 15.28 14.26 14.28 146,475 -0.65(-4.35%)
Sep 12, 2008 14.63 15.18 14.57 14.93 72,542 +0.31(+2.12%)
Sep 11, 2008 14.70 14.80 14.50 14.62 112,741 -0.28(-1.88%)
Sep 10, 2008 14.85 14.96 14.65 14.90 95,188 +0.20(+1.36%)
Sep 09, 2008 15.20 15.21 14.70 14.70 71,318 -0.44(-2.91%)
Sep 08, 2008 14.84 15.19 14.68 15.14 85,956 +0.60(+4.13%)
Sep 05, 2008 14.78 14.85 14.50 14.54 0 -0.04(-0.27%)
Sep 04, 2008 15.00 15.15 14.52 14.58 48,874 -0.53(-3.51%)
Sep 03, 2008 14.63 15.25 14.52 15.11 84,662 +0.48(+3.28%)
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.