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, 2020 9.670 9.720 9.420 9.570 23,100 -0.08(-0.83%)
Jan 30, 2020 9.550 9.690 9.520 9.650 19,606 +0.03(+0.31%)
Jan 29, 2020 9.545 9.620 9.545 9.620 9,960 +0.06(+0.63%)
Jan 28, 2020 9.560 9.570 9.510 9.560 18,535 -0.02(-0.21%)
Jan 27, 2020 9.510 9.598 9.510 9.580 20,092 -0.02(-0.21%)
Jan 24, 2020 9.650 9.650 9.550 9.600 22,000 -0.01(-0.10%)
Jan 23, 2020 9.380 9.730 9.290 9.610 89,223 +0.31(+3.33%)
Jan 22, 2020 9.300 9.300 9.254 9.300 23,227 +0.02(+0.22%)
Jan 21, 2020 9.240 9.300 9.200 9.280 15,225 +0.05(+0.54%)
Jan 17, 2020 9.350 9.350 9.180 9.230 21,300 -0.10(-1.07%)
Jan 16, 2020 9.350 9.350 9.280 9.330 11,102 +0.02(+0.21%)
Jan 15, 2020 9.280 9.390 9.250 9.310 15,931 +0.09(+0.98%)
Jan 14, 2020 9.300 9.300 9.180 9.220 16,070 -0.06(-0.65%)
Jan 13, 2020 9.300 9.300 9.280 9.280 25,331 -0.04(-0.43%)
Jan 10, 2020 9.310 9.320 9.267 9.320 20,800 +0.04(+0.43%)
Jan 09, 2020 9.330 9.345 9.261 9.280 10,745 +0.00(+0.00%)
Jan 08, 2020 9.280 9.360 9.274 9.280 23,519 +0.04(+0.43%)
Jan 07, 2020 9.300 9.300 9.200 9.240 7,729 -0.06(-0.65%)
Jan 06, 2020 9.150 9.320 9.150 9.300 10,905 +0.16(+1.75%)
Jan 03, 2020 8.980 9.250 8.980 9.140 12,700 +0.03(+0.33%)
Jan 02, 2020 9.130 9.130 9.050 9.110 30,037 -0.06(-0.65%)
Dec 31, 2019 9.370 9.370 9.170 9.170 80,600 -0.19(-2.03%)
Dec 30, 2019 9.290 9.370 9.260 9.360 26,810 +0.07(+0.75%)
Dec 27, 2019 9.280 9.290 9.260 9.290 11,500 +0.01(+0.11%)
Dec 26, 2019 9.150 9.290 9.150 9.280 22,568 +0.14(+1.53%)
Dec 24, 2019 9.200 9.200 9.118 9.140 7,500 -0.03(-0.33%)
Dec 23, 2019 9.180 9.200 9.150 9.170 9,386 +0.05(+0.55%)
Dec 20, 2019 9.120 9.210 9.080 9.120 9,700 -0.05(-0.55%)
Dec 19, 2019 9.180 9.220 9.170 9.170 5,360 -0.01(-0.11%)
Dec 18, 2019 9.210 9.220 9.140 9.180 15,981 -0.02(-0.22%)
Dec 17, 2019 9.200 9.200 9.120 9.200 9,367 +0.03(+0.33%)
Dec 16, 2019 9.120 9.200 9.093 9.170 150,560 +0.00(+0.00%)
Dec 13, 2019 9.110 9.170 9.100 9.170 5,300 +0.06(+0.66%)
Dec 12, 2019 9.130 9.200 9.108 9.110 8,266 +0.04(+0.44%)
Dec 11, 2019 9.200 9.200 9.050 9.070 9,168 -0.14(-1.52%)
Dec 10, 2019 9.220 9.220 9.130 9.210 3,086 -0.01(-0.11%)
Dec 09, 2019 9.090 9.310 9.090 9.220 16,803 +0.15(+1.65%)
Dec 06, 2019 9.170 9.170 9.070 9.070 15,900 -0.06(-0.66%)
Dec 05, 2019 9.170 9.170 9.060 9.130 14,428 -0.04(-0.44%)
Dec 04, 2019 9.070 9.170 9.070 9.170 33,637 +0.06(+0.66%)
Dec 03, 2019 9.040 9.110 9.030 9.110 2,251 -0.02(-0.22%)
Dec 02, 2019 9.120 9.130 9.070 9.130 17,914 +0.00(+0.00%)
Nov 29, 2019 9.020 9.130 9.020 9.130 13,700 +0.08(+0.88%)
Nov 27, 2019 9.060 9.120 9.040 9.050 4,800 -0.03(-0.33%)
Nov 26, 2019 9.100 9.115 9.020 9.080 22,849 -0.04(-0.44%)
Nov 25, 2019 9.110 9.130 9.060 9.120 10,460 -0.01(-0.11%)
Nov 22, 2019 9.130 9.130 9.100 9.130 9,500 -0.02(-0.22%)
Nov 21, 2019 9.020 9.150 9.000 9.150 40,750 +0.15(+1.67%)
Nov 20, 2019 9.050 9.070 9.000 9.000 17,580 -0.07(-0.77%)
Nov 19, 2019 9.070 9.070 9.010 9.070 33,549 +0.00(+0.00%)
Nov 18, 2019 9.000 9.080 9.000 9.070 40,019 +0.06(+0.67%)
Nov 15, 2019 9.000 9.010 8.960 9.010 21,500 +0.01(+0.11%)
Nov 14, 2019 9.000 9.000 8.932 9.000 13,625 +0.00(+0.00%)
Nov 13, 2019 9.010 9.010 8.950 9.000 6,872 +0.00(+0.00%)
Nov 12, 2019 9.000 9.020 8.980 9.000 17,074 +0.00(+0.00%)
Nov 11, 2019 9.040 9.100 8.990 9.000 13,362 -0.06(-0.66%)
Nov 08, 2019 8.930 9.120 8.930 9.060 38,600 +0.06(+0.67%)
Nov 07, 2019 9.010 9.030 8.920 9.000 22,530 +0.02(+0.22%)
Nov 06, 2019 8.830 9.000 8.830 8.980 55,790 +0.10(+1.13%)
Nov 05, 2019 8.850 8.890 8.839 8.880 10,721 +0.04(+0.45%)
Nov 04, 2019 8.810 8.920 8.700 8.840 24,095 -0.04(-0.45%)
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.