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 (%)
Apr 28, 2017 9.050 9.250 8.987 9.040 163,143 -0.02(-0.22%)
Apr 27, 2017 9.000 9.060 9.000 9.060 12,931 +0.02(+0.22%)
Apr 26, 2017 8.980 9.050 8.970 9.040 210,982 +0.10(+1.12%)
Apr 25, 2017 8.890 8.980 8.804 8.940 151,345 +0.21(+2.41%)
Apr 24, 2017 8.720 8.830 8.720 8.730 24,454 +0.03(+0.34%)
Apr 21, 2017 8.740 8.785 8.650 8.700 16,691 +0.00(+0.00%)
Apr 20, 2017 8.760 8.866 8.660 8.700 63,768 -0.15(-1.69%)
Apr 19, 2017 8.850 8.910 8.820 8.850 70,402 -0.01(-0.11%)
Apr 18, 2017 8.890 8.940 8.860 8.860 30,993 -0.04(-0.45%)
Apr 17, 2017 8.900 8.930 8.857 8.900 40,561 +0.00(+0.00%)
Apr 13, 2017 8.930 8.930 8.853 8.900 13,504 -0.03(-0.34%)
Apr 12, 2017 8.920 8.930 8.860 8.930 4,335 +0.00(+0.00%)
Apr 11, 2017 8.910 8.950 8.860 8.930 16,886 +0.02(+0.22%)
Apr 10, 2017 8.830 8.930 8.830 8.910 10,901 +0.01(+0.11%)
Apr 07, 2017 8.840 8.950 8.840 8.900 22,828 -0.01(-0.11%)
Apr 06, 2017 8.870 8.930 8.870 8.910 6,295 +0.02(+0.22%)
Apr 05, 2017 8.820 8.941 8.820 8.890 27,030 +0.08(+0.91%)
Apr 04, 2017 8.900 8.900 8.804 8.810 17,516 -0.09(-1.01%)
Apr 03, 2017 8.970 8.987 8.860 8.900 34,263 -0.09(-1.00%)
Mar 31, 2017 8.970 9.000 8.934 8.990 52,479 +0.03(+0.33%)
Mar 30, 2017 8.945 8.990 8.910 8.960 35,052 +0.02(+0.22%)
Mar 29, 2017 8.850 8.980 8.850 8.940 19,642 +0.06(+0.68%)
Mar 28, 2017 8.880 8.990 8.870 8.880 42,341 +0.03(+0.34%)
Mar 27, 2017 8.870 8.910 8.820 8.850 15,796 -0.03(-0.34%)
Mar 24, 2017 8.830 8.900 8.830 8.880 12,408 +0.05(+0.57%)
Mar 23, 2017 8.850 8.890 8.810 8.830 12,048 -0.02(-0.23%)
Mar 22, 2017 8.860 8.920 8.800 8.850 33,948 -0.01(-0.11%)
Mar 21, 2017 8.900 8.950 8.820 8.860 61,845 -0.03(-0.34%)
Mar 20, 2017 8.770 8.900 8.770 8.890 29,480 +0.11(+1.25%)
Mar 17, 2017 8.810 8.860 8.770 8.780 19,923 -0.05(-0.57%)
Mar 16, 2017 8.900 8.900 8.810 8.830 34,140 -0.04(-0.45%)
Mar 15, 2017 8.930 8.930 8.820 8.870 29,801 -0.04(-0.45%)
Mar 14, 2017 8.840 8.950 8.840 8.910 19,942 +0.01(+0.11%)
Mar 13, 2017 8.930 9.010 8.880 8.900 39,885 +0.02(+0.23%)
Mar 10, 2017 8.840 8.910 8.806 8.880 3,525 +0.06(+0.68%)
Mar 09, 2017 8.810 8.880 8.750 8.820 19,316 -0.02(-0.23%)
Mar 08, 2017 8.850 8.880 8.830 8.840 17,633 -0.01(-0.11%)
Mar 07, 2017 8.880 8.910 8.820 8.850 22,128 -0.01(-0.11%)
Mar 06, 2017 8.910 8.940 8.830 8.860 60,514 -0.01(-0.11%)
Mar 03, 2017 8.880 9.000 8.850 8.870 46,222 -0.02(-0.22%)
Mar 02, 2017 8.870 9.000 8.710 8.890 203,417 +0.13(+1.48%)
Mar 01, 2017 8.750 8.820 8.700 8.760 51,208 +0.04(+0.46%)
Feb 28, 2017 8.750 8.750 8.660 8.720 61,144 -0.02(-0.23%)
Feb 27, 2017 8.680 8.740 8.636 8.740 27,246 +0.05(+0.58%)
Feb 24, 2017 8.710 8.730 8.648 8.690 26,664 +0.00(+0.00%)
Feb 23, 2017 8.670 8.710 8.630 8.690 24,630 +0.06(+0.70%)
Feb 22, 2017 8.680 8.691 8.610 8.630 44,593 -0.03(-0.35%)
Feb 21, 2017 8.700 8.750 8.630 8.660 24,973 -0.02(-0.23%)
Feb 17, 2017 8.680 8.680 8.680 0 +0.08(+0.93%)
Feb 16, 2017 8.670 8.690 8.540 8.600 45,850 -0.02(-0.23%)
Feb 15, 2017 8.620 8.690 8.590 8.620 25,997 +0.06(+0.70%)
Feb 14, 2017 8.660 8.660 8.560 8.560 17,231 -0.06(-0.70%)
Feb 13, 2017 8.650 8.730 8.600 8.620 33,960 +0.06(+0.70%)
Feb 10, 2017 8.600 8.650 8.560 8.560 8,482 -0.02(-0.23%)
Feb 09, 2017 8.600 8.678 8.570 8.580 46,267 +0.03(+0.35%)
Feb 08, 2017 8.560 8.590 8.510 8.550 58,451 +0.02(+0.23%)
Feb 07, 2017 8.630 8.630 8.530 8.530 39,121 -0.04(-0.47%)
Feb 06, 2017 8.550 8.620 8.550 8.570 47,352 +0.05(+0.59%)
Feb 03, 2017 8.560 8.600 8.470 8.520 3,075 +0.05(+0.59%)
Feb 02, 2017 8.500 8.560 8.461 8.470 17,631 -0.05(-0.59%)
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.