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 29, 2006 13.20 13.23 12.90 12.96 23,600 -0.24(-1.82%)
Sep 28, 2006 13.20 13.22 13.15 13.20 16,800 -0.02(-0.15%)
Sep 27, 2006 13.12 13.30 13.12 13.22 15,900 +0.07(+0.53%)
Sep 26, 2006 13.18 13.21 13.13 13.15 4,000 -0.02(-0.15%)
Sep 25, 2006 13.13 13.20 13.06 13.17 18,300 +0.02(+0.15%)
Sep 22, 2006 13.25 13.27 13.15 13.15 14,000 -0.14(-1.05%)
Sep 21, 2006 13.25 13.41 13.22 13.29 22,400 +0.06(+0.45%)
Sep 20, 2006 13.20 13.28 13.13 13.23 14,800 +0.09(+0.68%)
Sep 19, 2006 13.51 13.51 13.05 13.14 26,300 -0.36(-2.67%)
Sep 18, 2006 13.23 13.54 13.23 13.50 22,900 +0.11(+0.82%)
Sep 15, 2006 13.33 13.41 13.25 13.39 71,000 +0.19(+1.44%)
Sep 14, 2006 13.11 13.20 13.05 13.20 8,500 +0.00(+0.00%)
Sep 13, 2006 13.12 13.20 12.96 13.20 147,700 +0.05(+0.38%)
Sep 12, 2006 13.05 13.16 12.91 13.15 36,200 +0.07(+0.54%)
Sep 11, 2006 13.07 13.13 13.04 13.08 4,900 -0.05(-0.38%)
Sep 08, 2006 13.05 13.19 13.05 13.13 6,600 +0.08(+0.61%)
Sep 07, 2006 13.35 13.39 12.97 13.05 131,400 -0.30(-2.25%)
Sep 06, 2006 13.77 13.77 13.30 13.35 15,800 -0.52(-3.75%)
Sep 05, 2006 13.70 13.87 13.58 13.87 32,000 +0.18(+1.31%)
Sep 01, 2006 13.69 13.75 13.63 13.69 9,000 +0.03(+0.22%)
Aug 31, 2006 13.50 13.68 13.50 13.66 41,800 +0.06(+0.44%)
Aug 30, 2006 13.25 13.65 13.14 13.60 28,600 +0.31(+2.33%)
Aug 29, 2006 13.04 13.29 12.93 13.29 34,200 +0.24(+1.84%)
Aug 28, 2006 13.05 13.09 12.93 13.05 15,300 +0.01(+0.08%)
Aug 25, 2006 12.82 13.10 12.82 13.04 16,800 +0.20(+1.56%)
Aug 24, 2006 12.91 12.99 12.80 12.84 9,600 -0.07(-0.54%)
Aug 23, 2006 13.09 13.12 12.85 12.91 7,700 -0.09(-0.69%)
Aug 22, 2006 12.85 13.00 12.85 13.00 4,900 +0.11(+0.85%)
Aug 21, 2006 12.95 12.95 12.71 12.89 18,600 -0.06(-0.46%)
Aug 18, 2006 13.11 13.11 12.90 12.95 9,900 -0.11(-0.84%)
Aug 17, 2006 12.87 13.06 12.80 13.06 8,900 +0.13(+1.01%)
Aug 16, 2006 12.93 12.93 12.76 12.93 7,100 +0.01(+0.08%)
Aug 15, 2006 12.85 12.92 12.77 12.92 11,700 +0.14(+1.10%)
Aug 14, 2006 12.80 12.83 12.66 12.78 19,200 +0.08(+0.63%)
Aug 11, 2006 12.68 12.77 12.57 12.70 10,200 -0.03(-0.24%)
Aug 10, 2006 12.51 12.85 12.51 12.73 10,800 +0.12(+0.95%)
Aug 09, 2006 12.84 12.85 12.60 12.61 25,000 -0.20(-1.56%)
Aug 08, 2006 12.99 13.00 12.81 12.81 20,900 -0.14(-1.08%)
Aug 07, 2006 12.97 13.00 12.90 12.95 16,100 -0.12(-0.92%)
Aug 04, 2006 13.29 13.29 12.95 13.07 23,300 -0.12(-0.91%)
Aug 03, 2006 13.10 13.22 13.00 13.19 16,800 -0.01(-0.08%)
Aug 02, 2006 13.07 13.30 13.02 13.20 21,500 +0.14(+1.07%)
Aug 01, 2006 13.37 13.37 13.02 13.06 28,600 -0.16(-1.21%)
Jul 31, 2006 13.20 13.30 13.05 13.22 21,300 -0.08(-0.60%)
Jul 28, 2006 13.10 13.40 13.09 13.30 23,300 +0.28(+2.15%)
Jul 27, 2006 13.35 13.35 12.81 13.02 31,900 -0.28(-2.11%)
Jul 26, 2006 13.41 13.45 13.06 13.30 23,400 -0.16(-1.19%)
Jul 25, 2006 12.96 13.47 12.92 13.46 43,100 +0.50(+3.86%)
Jul 24, 2006 12.73 12.96 12.73 12.96 32,700 +0.27(+2.13%)
Jul 21, 2006 12.70 12.73 12.63 12.69 32,000 +0.02(+0.16%)
Jul 20, 2006 12.81 12.85 12.65 12.67 26,900 -0.18(-1.40%)
Jul 19, 2006 12.73 12.95 12.73 12.85 28,200 +0.14(+1.10%)
Jul 18, 2006 12.70 13.00 12.60 12.71 47,300 +0.11(+0.87%)
Jul 17, 2006 12.60 12.66 12.60 12.60 27,200 -0.01(-0.08%)
Jul 14, 2006 12.57 12.71 12.50 12.61 31,800 +0.05(+0.40%)
Jul 13, 2006 12.65 12.65 12.55 12.56 40,400 +0.06(+0.48%)
Jul 12, 2006 12.67 12.67 12.46 12.50 24,300 -0.17(-1.34%)
Jul 11, 2006 12.46 12.74 12.43 12.67 45,300 +0.16(+1.28%)
Jul 10, 2006 12.51 12.61 12.50 12.51 45,300 +0.01(+0.08%)
Jul 07, 2006 12.69 12.80 12.50 12.50 48,600 -0.24(-1.88%)
Jul 06, 2006 13.44 13.44 12.73 12.74 93,700 -0.22(-1.70%)
Jul 05, 2006 13.39 13.39 12.86 12.96 81,300 -0.43(-3.21%)
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.