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 (%)
Mar 30, 2012 13.15 13.39 12.77 13.13 108,110 +0.02(+0.15%)
Mar 29, 2012 12.96 13.11 12.86 13.11 37,361 +0.05(+0.38%)
Mar 28, 2012 13.13 13.14 13.00 13.06 26,740 -0.07(-0.53%)
Mar 27, 2012 13.20 13.24 13.05 13.13 107,004 -0.05(-0.38%)
Mar 26, 2012 13.28 13.28 13.03 13.18 64,814 +0.00(+0.00%)
Mar 23, 2012 12.95 13.19 12.93 13.18 36,908 +0.26(+2.01%)
Mar 22, 2012 12.91 13.07 12.84 12.92 26,903 -0.09(-0.69%)
Mar 21, 2012 13.01 13.05 12.99 13.01 22,850 +0.01(+0.08%)
Mar 20, 2012 12.97 13.05 12.97 13.00 45,376 -0.07(-0.54%)
Mar 19, 2012 12.98 13.18 12.98 13.07 91,131 +0.12(+0.93%)
Mar 16, 2012 12.98 12.98 12.81 12.95 89,474 +0.00(+0.00%)
Mar 15, 2012 12.91 12.98 12.85 12.95 76,490 -0.02(-0.15%)
Mar 14, 2012 13.00 13.05 12.81 12.97 88,736 -0.02(-0.15%)
Mar 13, 2012 13.13 13.13 12.81 12.99 82,589 -0.01(-0.08%)
Mar 12, 2012 12.97 13.03 12.92 13.00 38,787 -0.01(-0.08%)
Mar 09, 2012 12.60 13.09 12.60 13.01 85,698 +0.40(+3.17%)
Mar 08, 2012 12.58 12.70 12.43 12.61 66,541 +0.12(+0.96%)
Mar 07, 2012 12.43 12.53 12.36 12.49 59,835 +0.09(+0.73%)
Mar 06, 2012 12.40 12.48 12.28 12.40 72,727 -0.19(-1.51%)
Mar 05, 2012 12.36 12.59 12.30 12.59 37,498 +0.14(+1.12%)
Mar 02, 2012 12.52 12.53 12.26 12.45 94,304 -0.05(-0.40%)
Mar 01, 2012 12.54 12.60 12.47 12.50 79,238 -0.01(-0.08%)
Feb 29, 2012 12.60 12.91 12.50 12.51 81,384 -0.09(-0.71%)
Feb 28, 2012 12.67 12.67 12.50 12.60 61,271 -0.03(-0.24%)
Feb 27, 2012 12.40 12.71 12.30 12.63 80,250 +0.15(+1.20%)
Feb 24, 2012 12.53 12.56 12.45 12.48 23,416 -0.02(-0.16%)
Feb 23, 2012 12.46 12.53 12.40 12.50 34,280 +0.05(+0.40%)
Feb 22, 2012 12.41 12.56 12.25 12.45 33,735 -0.01(-0.08%)
Feb 21, 2012 12.52 12.52 12.37 12.46 42,374 -0.07(-0.56%)
Feb 17, 2012 12.47 12.58 12.46 12.53 62,134 +0.13(+1.05%)
Feb 16, 2012 12.30 12.72 12.30 12.40 54,399 +0.12(+0.98%)
Feb 15, 2012 12.47 12.47 12.19 12.28 62,407 -0.15(-1.21%)
Feb 14, 2012 12.39 12.52 12.35 12.43 37,926 -0.07(-0.56%)
Feb 13, 2012 12.60 12.70 12.40 12.50 32,727 +0.07(+0.56%)
Feb 10, 2012 12.58 12.75 12.33 12.43 36,154 -0.29(-2.28%)
Feb 09, 2012 12.96 12.97 12.72 12.72 32,295 -0.17(-1.32%)
Feb 08, 2012 12.83 12.92 12.71 12.89 18,188 +0.05(+0.39%)
Feb 07, 2012 12.89 12.99 12.81 12.84 16,585 -0.09(-0.70%)
Feb 06, 2012 12.88 12.96 12.80 12.93 18,638 +0.01(+0.08%)
Feb 03, 2012 12.96 12.99 12.83 12.92 76,853 +0.13(+1.02%)
Feb 02, 2012 12.79 12.79 12.66 12.79 46,980 -0.03(-0.23%)
Feb 01, 2012 12.62 12.91 12.52 12.82 70,874 +0.28(+2.23%)
Jan 31, 2012 12.67 12.67 12.43 12.54 40,947 -0.02(-0.16%)
Jan 30, 2012 12.45 12.70 12.45 12.56 22,680 -0.01(-0.08%)
Jan 27, 2012 12.41 12.59 12.28 12.57 20,788 +0.08(+0.64%)
Jan 26, 2012 12.59 12.65 12.40 12.49 63,149 -0.05(-0.40%)
Jan 25, 2012 12.37 12.61 12.29 12.54 38,188 +0.13(+1.05%)
Jan 24, 2012 12.25 12.57 12.22 12.41 55,981 +0.04(+0.32%)
Jan 23, 2012 12.36 12.50 12.14 12.37 32,022 -0.03(-0.24%)
Jan 20, 2012 12.25 12.46 12.12 12.40 43,094 +0.17(+1.39%)
Jan 19, 2012 12.23 12.34 12.15 12.23 26,029 +0.05(+0.41%)
Jan 18, 2012 11.96 12.20 11.94 12.18 19,984 +0.23(+1.92%)
Jan 17, 2012 12.10 12.24 11.95 11.95 42,773 -0.06(-0.50%)
Jan 13, 2012 11.92 12.12 11.91 12.01 51,134 -0.14(-1.15%)
Jan 12, 2012 12.06 12.22 11.85 12.15 34,816 +0.08(+0.66%)
Jan 11, 2012 11.98 12.11 11.98 12.07 20,816 +0.08(+0.67%)
Jan 10, 2012 12.06 12.13 11.93 11.99 47,580 +0.05(+0.42%)
Jan 09, 2012 11.97 12.00 11.87 11.94 53,093 +0.03(+0.25%)
Jan 06, 2012 11.99 11.99 11.79 11.91 49,239 -0.04(-0.33%)
Jan 05, 2012 11.78 11.97 11.66 11.95 29,177 +0.06(+0.50%)
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.