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 (%)
Oct 31, 2008 12.03 12.45 12.00 12.30 541,698 +0.30(+2.50%)
Oct 30, 2008 11.88 12.09 11.65 12.00 206,379 +0.47(+4.08%)
Oct 29, 2008 11.24 12.00 11.24 11.53 120,296 +0.29(+2.58%)
Oct 28, 2008 10.98 11.43 10.55 11.24 133,074 +0.68(+6.44%)
Oct 27, 2008 10.83 11.09 10.56 10.56 95,139 -0.34(-3.12%)
Oct 24, 2008 11.35 11.35 10.89 10.90 150,593 -0.94(-7.94%)
Oct 23, 2008 11.90 12.20 11.01 11.84 130,938 +0.05(+0.42%)
Oct 22, 2008 12.18 12.43 11.69 11.79 86,450 -0.63(-5.07%)
Oct 21, 2008 12.60 12.64 12.12 12.42 71,513 -0.22(-1.74%)
Oct 20, 2008 12.50 12.65 12.34 12.64 67,521 +0.36(+2.93%)
Oct 17, 2008 12.27 12.67 12.10 12.28 135,321 -0.32(-2.54%)
Oct 16, 2008 12.76 12.76 12.00 12.60 197,558 +0.04(+0.32%)
Oct 15, 2008 13.78 13.83 12.56 12.56 106,606 -1.26(-9.12%)
Oct 14, 2008 14.17 14.24 13.51 13.82 168,452 +0.45(+3.37%)
Oct 13, 2008 12.98 13.40 12.30 13.37 683,764 +1.07(+8.70%)
Oct 10, 2008 11.02 12.61 10.80 12.30 436,006 +1.11(+9.92%)
Oct 09, 2008 11.00 12.03 10.85 11.19 404,971 +0.21(+1.91%)
Oct 08, 2008 11.40 12.00 10.43 10.98 183,433 -0.88(-7.42%)
Oct 07, 2008 13.00 13.00 11.80 11.86 187,794 -1.12(-8.63%)
Oct 06, 2008 13.65 13.76 12.80 12.98 203,731 -1.03(-7.35%)
Oct 03, 2008 14.38 14.70 14.00 14.01 75,065 -0.43(-2.98%)
Oct 02, 2008 14.95 14.98 14.29 14.44 54,012 -0.54(-3.60%)
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.