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 (%)
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%)
Jan 04, 2012 11.96 12.11 11.76 11.89 33,957 +0.30(+2.59%)
Dec 30, 2011 11.53 11.63 11.53 11.59 51,299 +0.00(+0.00%)
Dec 29, 2011 11.67 11.68 11.54 11.59 73,384 -0.05(-0.43%)
Dec 28, 2011 11.79 11.96 11.61 11.64 45,028 -0.29(-2.43%)
Dec 27, 2011 12.00 12.06 11.78 11.93 34,228 -0.10(-0.83%)
Dec 23, 2011 12.13 12.13 11.95 12.03 20,388 +0.20(+1.69%)
Dec 21, 2011 11.74 11.97 11.74 11.83 63,726 -0.01(-0.08%)
Dec 20, 2011 11.94 11.94 11.79 11.84 79,578 +0.20(+1.72%)
Dec 19, 2011 11.84 12.01 11.61 11.64 67,642 -0.14(-1.19%)
Dec 16, 2011 12.12 12.12 11.66 11.78 136,460 -0.22(-1.83%)
Dec 15, 2011 12.12 12.19 11.94 12.00 57,689 +0.03(+0.25%)
Dec 14, 2011 11.73 12.01 11.64 11.97 75,927 +0.12(+1.01%)
Dec 13, 2011 12.07 12.13 11.78 11.85 49,652 -0.09(-0.75%)
Dec 12, 2011 12.07 12.18 11.76 11.94 47,789 -0.35(-2.85%)
Dec 09, 2011 11.97 12.42 11.86 12.29 63,828 +0.40(+3.36%)
Dec 08, 2011 12.22 12.23 11.84 11.89 51,273 -0.42(-3.41%)
Dec 07, 2011 12.16 12.36 11.97 12.31 37,796 +0.03(+0.24%)
Dec 06, 2011 12.15 12.43 11.95 12.28 52,938 +0.09(+0.74%)
Dec 05, 2011 12.36 12.39 12.02 12.19 64,152 +0.04(+0.33%)
Dec 02, 2011 12.13 12.17 11.93 12.15 30,028 +0.14(+1.17%)
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.