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 (%)
Sep 30, 2003 8.270 8.270 8.220 8.250 23,200 -0.04(-0.48%)
Sep 29, 2003 8.270 8.300 8.270 8.290 6,300 +0.02(+0.24%)
Sep 26, 2003 8.250 8.250 8.250 8.270 9,900 +0.02(+0.24%)
Sep 25, 2003 8.250 8.250 8.250 8.250 32,600 -0.04(-0.48%)
Sep 24, 2003 8.330 8.330 8.270 8.290 62,600 -0.03(-0.36%)
Sep 23, 2003 8.200 8.320 8.220 8.320 36,000 +0.12(+1.46%)
Sep 22, 2003 8.290 8.290 8.180 8.200 47,000 -0.10(-1.20%)
Sep 19, 2003 8.300 8.300 8.290 8.300 41,700 +0.00(+0.00%)
Sep 18, 2003 8.280 8.300 8.270 8.300 63,700 -0.01(-0.12%)
Sep 17, 2003 8.150 8.340 8.150 8.310 244,300 +0.20(+2.47%)
Sep 16, 2003 8.030 8.180 8.020 8.110 36,600 +0.08(+1.00%)
Sep 15, 2003 8.010 8.030 8.010 8.030 7,300 +0.02(+0.25%)
Sep 12, 2003 8.080 8.080 8.010 8.010 25,100 -0.03(-0.37%)
Sep 11, 2003 8.020 8.040 8.010 8.040 13,600 +0.02(+0.25%)
Sep 10, 2003 8.040 8.040 8.010 8.020 33,300 -0.01(-0.12%)
Sep 09, 2003 8.180 8.200 8.020 8.030 46,200 -0.15(-1.83%)
Sep 08, 2003 7.950 8.180 7.950 8.180 725,400 +0.23(+2.89%)
Sep 05, 2003 7.960 8.020 7.950 7.950 34,700 -0.01(-0.13%)
Sep 04, 2003 7.950 7.990 7.950 7.960 15,300 +0.01(+0.13%)
Sep 03, 2003 7.920 7.960 7.920 7.950 33,600 +0.03(+0.38%)
Sep 02, 2003 7.930 7.950 7.920 7.920 27,700 -0.03(-0.38%)
Aug 29, 2003 7.930 7.990 7.930 7.950 29,800 -0.02(-0.25%)
Aug 28, 2003 7.990 7.990 7.960 7.970 10,600 -0.02(-0.25%)
Aug 27, 2003 7.940 7.990 7.940 7.990 19,300 +0.03(+0.38%)
Aug 26, 2003 7.930 7.960 7.910 7.960 57,700 +0.01(+0.13%)
Aug 25, 2003 7.930 7.950 7.920 7.950 17,400 +0.02(+0.25%)
Aug 22, 2003 7.930 7.940 7.930 7.930 4,500 +0.00(+0.00%)
Aug 21, 2003 7.940 7.950 7.920 7.930 24,200 -0.01(-0.13%)
Aug 20, 2003 7.940 7.950 7.940 7.940 12,300 +0.00(+0.00%)
Aug 19, 2003 7.950 7.960 7.940 7.940 17,100 -0.01(-0.13%)
Aug 18, 2003 7.970 7.970 7.950 7.950 5,900 -0.01(-0.13%)
Aug 15, 2003 7.950 7.980 7.950 7.960 5,200 -0.01(-0.13%)
Aug 14, 2003 7.950 7.970 7.910 7.970 8,300 +0.02(+0.25%)
Aug 13, 2003 7.950 7.960 7.950 7.950 7,000 -0.01(-0.13%)
Aug 12, 2003 7.960 7.960 7.950 7.960 19,700 +0.00(+0.00%)
Aug 11, 2003 7.950 7.980 7.940 7.960 19,600 +0.01(+0.13%)
Aug 08, 2003 7.950 7.950 7.950 7.950 14,600 +0.00(+0.00%)
Aug 07, 2003 7.950 7.980 7.950 7.950 6,800 +0.00(+0.00%)
Aug 06, 2003 7.970 7.980 7.950 7.950 24,200 -0.02(-0.25%)
Aug 05, 2003 8.000 8.000 7.970 7.970 26,200 -0.02(-0.25%)
Aug 04, 2003 7.960 8.050 7.960 7.990 29,600 +0.02(+0.25%)
Aug 01, 2003 8.000 8.010 7.970 7.970 21,100 -0.02(-0.25%)
Jul 31, 2003 8.000 8.000 7.940 7.990 32,200 -0.03(-0.37%)
Jul 30, 2003 8.000 8.020 8.000 8.020 31,300 +0.00(+0.00%)
Jul 29, 2003 8.010 8.020 8.000 8.020 19,100 +0.00(+0.00%)
Jul 28, 2003 8.020 8.040 8.000 8.020 14,300 -0.04(-0.50%)
Jul 25, 2003 8.010 8.060 7.980 8.060 30,200 +0.02(+0.25%)
Jul 24, 2003 8.040 8.050 8.030 8.040 26,600 +0.00(+0.00%)
Jul 23, 2003 8.020 8.050 8.020 8.040 47,700 -0.01(-0.12%)
Jul 22, 2003 8.060 8.060 8.010 8.050 43,800 -0.01(-0.12%)
Jul 21, 2003 8.320 8.320 8.050 8.060 172,100 -0.34(-4.05%)
Jul 18, 2003 8.380 8.410 8.350 8.400 13,200 +0.00(+0.00%)
Jul 17, 2003 8.410 8.410 8.390 8.400 7,500 +0.00(+0.00%)
Jul 16, 2003 8.350 8.400 8.350 8.400 14,800 +0.01(+0.12%)
Jul 15, 2003 8.460 8.460 8.370 8.390 54,100 -0.09(-1.06%)
Jul 14, 2003 8.460 8.480 8.450 8.480 12,500 +0.00(+0.00%)
Jul 11, 2003 8.460 8.470 8.460 8.480 17,900 +0.02(+0.24%)
Jul 10, 2003 8.460 8.480 8.460 8.460 14,100 -0.02(-0.24%)
Jul 09, 2003 8.430 8.480 8.430 8.480 20,300 +0.02(+0.24%)
Jul 08, 2003 8.440 8.490 8.430 8.460 21,900 +0.00(+0.00%)
Jul 07, 2003 8.440 8.480 8.440 8.460 14,300 +0.00(+0.00%)
Jul 03, 2003 8.460 8.470 8.450 8.460 31,300 -0.02(-0.24%)
Jul 02, 2003 8.490 8.500 8.470 8.480 38,100 +0.02(+0.24%)
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.