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 (%)
Jan 31, 2006 12.02 12.11 11.95 12.00 21,000 -0.03(-0.26%)
Jan 30, 2006 12.22 12.30 12.00 12.03 26,300 -0.19(-1.55%)
Jan 27, 2006 12.06 12.29 12.06 12.22 41,200 +0.27(+2.26%)
Jan 26, 2006 11.61 12.05 11.61 11.95 68,600 +0.36(+3.11%)
Jan 25, 2006 11.21 11.73 11.21 11.59 97,300 +0.48(+4.32%)
Jan 24, 2006 11.16 11.22 11.11 11.11 11,300 +0.02(+0.18%)
Jan 23, 2006 11.01 11.22 11.01 11.09 20,800 +0.02(+0.18%)
Jan 20, 2006 11.20 11.24 11.06 11.07 14,500 -0.14(-1.24%)
Jan 19, 2006 11.00 11.21 11.00 11.21 9,500 +0.21(+1.90%)
Jan 18, 2006 11.00 11.01 10.94 11.00 11,100 -0.01(-0.09%)
Jan 17, 2006 10.80 11.10 10.80 11.01 36,900 +0.23(+2.13%)
Jan 13, 2006 10.82 10.83 10.77 10.78 22,700 +0.01(+0.09%)
Jan 12, 2006 10.77 10.79 10.75 10.77 10,100 +0.00(+0.00%)
Jan 11, 2006 10.69 10.80 10.69 10.77 19,300 -0.02(-0.19%)
Jan 10, 2006 10.83 10.84 10.50 10.79 18,300 -0.01(-0.09%)
Jan 09, 2006 10.86 10.94 10.70 10.80 9,600 -0.08(-0.74%)
Jan 06, 2006 10.94 10.94 10.84 10.88 4,100 +0.01(+0.09%)
Jan 05, 2006 10.83 10.98 10.81 10.87 9,100 +0.06(+0.56%)
Jan 04, 2006 10.56 10.81 10.56 10.81 8,900 +0.15(+1.41%)
Jan 03, 2006 10.59 10.68 10.50 10.66 12,200 -0.03(-0.28%)
Dec 30, 2005 10.54 10.73 10.54 10.69 29,200 +0.04(+0.38%)
Dec 29, 2005 10.62 10.69 10.46 10.65 13,800 +0.09(+0.85%)
Dec 28, 2005 10.48 10.63 10.46 10.56 33,500 -0.07(-0.66%)
Dec 27, 2005 10.60 10.67 10.60 10.63 9,500 +0.03(+0.28%)
Dec 23, 2005 10.63 10.64 10.55 10.60 13,800 +0.05(+0.47%)
Dec 22, 2005 10.63 10.65 10.55 10.55 9,600 -0.08(-0.75%)
Dec 21, 2005 10.54 10.75 10.54 10.63 25,000 +0.09(+0.85%)
Dec 20, 2005 10.57 10.57 10.50 10.54 7,000 +0.04(+0.38%)
Dec 19, 2005 10.48 10.57 10.48 10.50 20,600 -0.02(-0.19%)
Dec 16, 2005 10.63 10.63 10.51 10.52 7,200 -0.10(-0.94%)
Dec 15, 2005 10.52 10.62 10.52 10.62 2,300 +0.04(+0.38%)
Dec 14, 2005 10.47 10.60 10.44 10.58 31,400 +0.03(+0.28%)
Dec 13, 2005 10.50 10.61 10.48 10.55 28,000 +0.03(+0.29%)
Dec 12, 2005 10.55 10.56 10.45 10.52 20,300 -0.03(-0.28%)
Dec 09, 2005 10.55 10.55 10.50 10.55 11,300 +0.00(+0.00%)
Dec 08, 2005 10.56 10.56 10.44 10.55 37,500 +0.04(+0.38%)
Dec 07, 2005 10.49 10.55 10.49 10.51 9,800 -0.02(-0.19%)
Dec 06, 2005 10.55 10.55 10.50 10.53 36,900 -0.02(-0.19%)
Dec 05, 2005 10.55 10.59 10.55 10.55 10,700 +0.02(+0.19%)
Dec 02, 2005 10.45 10.55 10.45 10.53 14,100 +0.01(+0.10%)
Dec 01, 2005 10.63 10.63 10.45 10.52 27,900 -0.08(-0.75%)
Nov 30, 2005 10.50 10.60 10.50 10.60 23,300 +0.09(+0.86%)
Nov 29, 2005 10.42 10.60 10.42 10.51 32,900 +0.01(+0.10%)
Nov 28, 2005 10.41 10.54 10.41 10.50 12,800 -0.01(-0.10%)
Nov 25, 2005 10.56 10.56 10.45 10.51 5,200 +0.01(+0.09%)
Nov 23, 2005 10.60 10.60 10.45 10.50 8,300 -0.10(-0.94%)
Nov 22, 2005 10.62 10.62 10.50 10.60 23,500 -0.02(-0.19%)
Nov 21, 2005 10.60 10.62 10.45 10.62 21,500 +0.08(+0.76%)
Nov 18, 2005 10.55 10.63 10.54 10.54 15,200 -0.03(-0.28%)
Nov 17, 2005 10.63 10.63 10.52 10.57 16,900 -0.08(-0.75%)
Nov 16, 2005 10.65 10.68 10.64 10.65 9,900 -0.02(-0.20%)
Nov 15, 2005 10.80 10.76 10.63 10.67 11,600 +0.01(+0.10%)
Nov 14, 2005 10.63 10.73 10.56 10.66 9,300 -0.07(-0.65%)
Nov 11, 2005 10.67 10.85 10.60 10.73 17,200 -0.04(-0.37%)
Nov 10, 2005 10.60 10.77 10.60 10.77 2,000 +0.07(+0.65%)
Nov 09, 2005 10.80 10.80 10.65 10.70 27,500 -0.20(-1.83%)
Nov 08, 2005 10.68 10.99 10.68 10.90 5,200 +0.12(+1.11%)
Nov 07, 2005 10.61 10.95 10.61 10.78 7,900 +0.07(+0.65%)
Nov 04, 2005 10.90 10.90 10.55 10.71 16,800 -0.04(-0.37%)
Nov 03, 2005 11.02 11.05 10.71 10.75 17,700 -0.30(-2.71%)
Nov 02, 2005 11.05 11.07 11.05 11.05 2,400 +0.00(+0.00%)
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.