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 (%)
Jul 31, 2019 9.630 9.650 9.430 9.570 32,901 -0.02(-0.21%)
Jul 30, 2019 9.640 9.650 9.590 9.590 20,612 +0.00(+0.00%)
Jul 29, 2019 9.610 9.630 9.590 9.590 14,093 +0.00(+0.00%)
Jul 26, 2019 9.580 9.640 9.540 9.590 11,700 +0.04(+0.42%)
Jul 25, 2019 9.610 9.610 9.500 9.550 7,003 -0.05(-0.52%)
Jul 24, 2019 9.500 9.650 9.430 9.600 35,102 +0.02(+0.21%)
Jul 23, 2019 9.500 9.650 9.476 9.580 47,010 +0.10(+1.05%)
Jul 22, 2019 9.450 9.500 9.421 9.480 32,886 +0.04(+0.42%)
Jul 19, 2019 9.450 9.460 9.390 9.440 11,600 -0.01(-0.11%)
Jul 18, 2019 9.420 9.470 9.380 9.450 9,610 +0.04(+0.43%)
Jul 17, 2019 9.460 9.460 9.350 9.410 9,358 -0.05(-0.53%)
Jul 16, 2019 9.380 9.460 9.360 9.460 12,046 +0.10(+1.07%)
Jul 15, 2019 9.470 9.470 9.332 9.360 25,613 -0.09(-0.95%)
Jul 12, 2019 9.470 9.470 9.440 9.450 4,900 -0.02(-0.21%)
Jul 11, 2019 9.510 9.510 9.410 9.470 10,357 +0.00(+0.00%)
Jul 10, 2019 9.410 9.500 9.410 9.470 13,952 +0.02(+0.21%)
Jul 09, 2019 9.400 9.464 9.353 9.450 17,972 +0.06(+0.64%)
Jul 08, 2019 9.350 9.390 9.330 9.390 34,113 +0.06(+0.64%)
Jul 05, 2019 9.260 9.330 9.260 9.330 5,600 +0.05(+0.54%)
Jul 03, 2019 9.280 9.290 9.260 9.280 5,000 +0.01(+0.11%)
Jul 02, 2019 9.290 9.310 9.260 9.270 8,147 -0.02(-0.22%)
Jul 01, 2019 9.290 9.290 9.213 9.290 10,254 +0.08(+0.87%)
Jun 28, 2019 9.300 9.310 9.210 9.210 23,000 -0.07(-0.75%)
Jun 27, 2019 9.330 9.330 9.270 9.280 16,160 +0.01(+0.11%)
Jun 26, 2019 9.320 9.320 9.250 9.270 10,085 -0.03(-0.32%)
Jun 25, 2019 9.250 9.330 9.250 9.300 14,279 +0.05(+0.54%)
Jun 24, 2019 9.310 9.330 9.250 9.250 16,909 -0.03(-0.32%)
Jun 21, 2019 9.220 9.298 9.220 9.280 14,400 +0.05(+0.54%)
Jun 20, 2019 9.340 9.340 9.220 9.230 14,661 -0.07(-0.75%)
Jun 19, 2019 9.340 9.340 9.270 9.300 9,435 -0.04(-0.43%)
Jun 18, 2019 9.360 9.360 9.312 9.340 8,113 +0.03(+0.32%)
Jun 17, 2019 9.350 9.350 9.300 9.310 3,028 -0.02(-0.21%)
Jun 14, 2019 9.340 9.370 9.300 9.330 10,700 -0.02(-0.21%)
Jun 13, 2019 9.330 9.400 9.261 9.350 16,702 -0.01(-0.11%)
Jun 12, 2019 9.310 9.370 9.260 9.360 38,380 +0.10(+1.08%)
Jun 11, 2019 9.050 9.260 9.050 9.260 40,070 +0.33(+3.70%)
Jun 10, 2019 9.010 9.070 8.910 8.930 11,799 -0.08(-0.89%)
Jun 07, 2019 9.050 9.070 9.009 9.010 25,400 -0.06(-0.66%)
Jun 06, 2019 8.950 9.070 8.950 9.070 22,934 +0.09(+1.00%)
Jun 05, 2019 8.990 9.020 8.970 8.980 15,347 +0.03(+0.34%)
Jun 04, 2019 8.950 9.025 8.900 8.950 17,260 +0.01(+0.11%)
Jun 03, 2019 8.960 9.010 8.930 8.940 11,094 +0.04(+0.45%)
May 31, 2019 9.030 9.060 8.900 8.900 19,800 -0.16(-1.77%)
May 30, 2019 8.970 9.115 8.970 9.060 18,757 +0.08(+0.89%)
May 29, 2019 9.000 9.010 8.940 8.980 28,031 -0.03(-0.33%)
May 28, 2019 9.020 9.160 9.010 9.010 65,281 +0.07(+0.78%)
May 24, 2019 8.990 8.990 8.940 8.940 1,000 +0.00(+0.00%)
May 23, 2019 8.950 9.020 8.930 8.940 97,501 -0.01(-0.11%)
May 22, 2019 8.990 9.030 8.950 8.950 9,737 -0.06(-0.67%)
May 21, 2019 8.950 9.010 8.950 9.010 63,294 +0.08(+0.90%)
May 20, 2019 8.910 8.941 8.910 8.930 2,628 +0.01(+0.11%)
May 17, 2019 8.960 9.040 8.910 8.920 10,500 +0.00(+0.00%)
May 16, 2019 8.957 8.957 8.920 8.920 4,167 -0.03(-0.34%)
May 15, 2019 8.990 9.000 8.950 8.950 18,939 +0.01(+0.11%)
May 14, 2019 8.910 9.060 8.910 8.940 9,913 +0.01(+0.11%)
May 13, 2019 9.150 9.150 8.890 8.930 2,877 -0.23(-2.51%)
May 10, 2019 8.990 9.170 8.930 9.160 14,300 +0.15(+1.66%)
May 09, 2019 8.921 9.010 8.921 9.010 1,359 +0.05(+0.56%)
May 08, 2019 8.920 9.040 8.920 8.960 10,531 -0.06(-0.67%)
May 07, 2019 8.870 9.057 8.870 9.020 5,119 -0.03(-0.33%)
May 06, 2019 9.040 9.100 9.040 9.050 4,121 -0.05(-0.55%)
May 03, 2019 9.080 9.140 9.080 9.100 2,500 -0.03(-0.33%)
May 02, 2019 9.140 9.150 9.100 9.130 1,567 +0.02(+0.22%)
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.