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 30, 2009 10.39 10.45 10.18 10.42 151,998 -0.02(-0.19%)
Nov 27, 2009 10.37 10.60 10.37 10.44 42,832 -0.16(-1.51%)
Nov 25, 2009 10.67 10.82 10.54 10.60 83,399 +0.01(+0.09%)
Nov 24, 2009 10.47 10.72 10.44 10.59 140,352 +0.10(+0.95%)
Nov 23, 2009 9.960 10.55 9.940 10.49 239,243 +0.53(+5.32%)
Nov 20, 2009 9.640 9.979 9.640 9.960 161,305 +0.23(+2.36%)
Nov 19, 2009 9.500 9.790 9.340 9.730 161,111 +0.13(+1.35%)
Nov 18, 2009 9.590 9.660 9.490 9.600 66,735 -0.01(-0.10%)
Nov 17, 2009 9.560 9.690 9.520 9.610 52,546 -0.02(-0.21%)
Nov 16, 2009 9.520 9.770 9.480 9.630 156,646 +0.15(+1.58%)
Nov 13, 2009 9.420 9.540 9.320 9.480 110,463 +0.05(+0.53%)
Nov 12, 2009 9.820 9.850 9.380 9.430 149,267 -0.38(-3.87%)
Nov 11, 2009 9.710 9.810 9.620 9.810 163,707 +0.20(+2.08%)
Nov 10, 2009 9.560 9.730 9.470 9.610 60,328 +0.01(+0.10%)
Nov 09, 2009 9.400 9.600 9.370 9.600 91,128 +0.24(+2.56%)
Nov 06, 2009 9.340 9.470 9.300 9.360 282,699 -0.09(-0.95%)
Nov 05, 2009 9.350 9.490 9.250 9.450 72,173 +0.19(+2.05%)
Nov 04, 2009 9.250 9.400 9.250 9.260 94,753 +0.04(+0.43%)
Nov 03, 2009 9.260 9.380 9.160 9.220 160,540 -0.13(-1.39%)
Nov 02, 2009 8.710 9.420 8.710 9.350 164,748 +0.17(+1.85%)
Oct 30, 2009 9.200 9.280 9.120 9.180 99,885 -0.06(-0.65%)
Oct 29, 2009 9.150 9.310 9.070 9.240 63,478 +0.15(+1.65%)
Oct 28, 2009 9.260 9.500 9.050 9.090 106,325 -0.19(-2.05%)
Oct 27, 2009 9.330 9.440 9.280 9.280 76,661 +0.01(+0.11%)
Oct 26, 2009 9.500 9.560 9.260 9.270 63,310 -0.22(-2.32%)
Oct 23, 2009 9.500 9.530 9.461 9.490 95,987 -0.07(-0.73%)
Oct 22, 2009 9.250 9.579 9.250 9.560 124,816 +0.31(+3.35%)
Oct 21, 2009 9.260 9.480 9.250 9.250 81,580 -0.08(-0.86%)
Oct 20, 2009 9.240 9.380 9.240 9.330 55,893 -0.06(-0.64%)
Oct 19, 2009 9.400 9.480 9.360 9.390 57,672 -0.01(-0.11%)
Oct 16, 2009 9.310 9.440 9.220 9.400 66,571 +0.04(+0.43%)
Oct 15, 2009 9.280 9.400 9.250 9.360 49,179 -0.01(-0.11%)
Oct 14, 2009 9.340 9.450 9.250 9.370 84,267 +0.10(+1.08%)
Oct 13, 2009 9.330 9.330 9.250 9.270 53,519 -0.10(-1.07%)
Oct 12, 2009 9.380 9.400 9.290 9.370 74,700 +0.10(+1.08%)
Oct 09, 2009 9.260 9.330 9.070 9.270 164,981 -0.02(-0.22%)
Oct 08, 2009 8.950 9.370 8.830 9.290 202,231 +0.42(+4.74%)
Oct 07, 2009 9.000 9.040 8.740 8.870 51,785 -0.16(-1.77%)
Oct 06, 2009 8.900 9.030 8.820 9.030 74,744 +0.21(+2.38%)
Oct 05, 2009 8.730 8.870 8.610 8.820 82,886 +0.15(+1.73%)
Oct 02, 2009 8.600 8.760 8.600 8.670 55,342 -0.05(-0.57%)
Oct 01, 2009 8.760 8.870 8.660 8.720 104,084 -0.06(-0.68%)
Sep 30, 2009 8.850 9.000 8.680 8.780 190,276 +0.03(+0.34%)
Sep 29, 2009 9.060 9.150 8.750 8.750 421,674 -0.42(-4.58%)
Sep 28, 2009 9.180 9.280 9.080 9.170 154,878 +0.01(+0.11%)
Sep 25, 2009 9.270 9.275 9.070 9.160 69,439 -0.09(-0.97%)
Sep 24, 2009 9.500 9.590 9.230 9.250 78,062 -0.26(-2.73%)
Sep 23, 2009 9.480 9.720 9.400 9.510 52,427 +0.07(+0.74%)
Sep 22, 2009 9.390 9.480 9.373 9.440 27,379 +0.08(+0.85%)
Sep 21, 2009 9.430 9.430 9.300 9.360 58,441 -0.12(-1.27%)
Sep 18, 2009 9.520 9.530 9.310 9.480 120,403 -0.01(-0.11%)
Sep 17, 2009 9.340 9.600 9.340 9.490 50,575 +0.15(+1.61%)
Sep 16, 2009 9.210 9.340 9.197 9.340 57,100 +0.13(+1.41%)
Sep 15, 2009 9.250 9.290 9.080 9.210 41,755 -0.03(-0.32%)
Sep 14, 2009 9.080 9.250 9.080 9.240 45,725 +0.03(+0.33%)
Sep 11, 2009 9.250 9.250 9.110 9.210 52,261 +0.00(+0.00%)
Sep 10, 2009 8.950 9.210 8.900 9.210 96,225 +0.23(+2.56%)
Sep 09, 2009 8.800 9.130 8.800 8.980 110,381 +0.18(+2.05%)
Sep 08, 2009 8.850 8.980 8.760 8.800 93,976 -0.01(-0.11%)
Sep 04, 2009 8.900 8.900 8.670 8.810 48,428 -0.09(-1.01%)
Sep 03, 2009 8.780 8.960 8.710 8.900 35,152 +0.12(+1.37%)
Sep 02, 2009 8.680 8.850 8.580 8.780 32,408 +0.03(+0.32%)
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.