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 (%)
May 31, 2002 9.360 9.410 9.360 9.380 28,500 +0.05(+0.54%)
May 28, 2002 9.320 9.340 9.320 9.330 17,900 -0.01(-0.11%)
May 27, 2002 9.310 9.400 9.310 9.340 23,600 +0.00(+0.00%)
May 24, 2002 9.310 9.400 9.310 9.340 23,600 +0.01(+0.11%)
May 23, 2002 9.310 9.330 9.310 9.330 4,300 +0.01(+0.11%)
May 22, 2002 9.300 9.350 9.300 9.320 30,000 +0.01(+0.11%)
May 21, 2002 9.250 9.360 9.200 9.310 42,700 -0.04(-0.43%)
May 20, 2002 9.350 9.350 9.310 9.350 6,300 -0.03(-0.32%)
May 17, 2002 9.350 9.450 9.310 9.380 14,700 -0.02(-0.21%)
May 16, 2002 9.450 9.450 9.350 9.400 24,200 -0.06(-0.63%)
May 15, 2002 9.550 9.650 9.460 9.460 25,500 -0.04(-0.42%)
May 14, 2002 9.430 9.600 9.430 9.500 29,600 +0.06(+0.64%)
May 13, 2002 9.410 9.440 9.410 9.440 16,900 +0.02(+0.21%)
May 10, 2002 9.410 9.500 9.410 9.420 27,700 -0.02(-0.21%)
May 09, 2002 9.410 9.480 9.400 9.440 11,800 -0.01(-0.11%)
May 08, 2002 9.390 9.490 9.380 9.450 31,700 +0.04(+0.43%)
May 07, 2002 9.360 9.410 9.350 9.410 31,600 +0.03(+0.32%)
May 06, 2002 9.350 9.410 9.330 9.380 38,600 -0.02(-0.21%)
May 03, 2002 9.400 9.410 9.310 9.400 34,300 -0.01(-0.11%)
May 02, 2002 9.420 9.520 9.410 9.410 19,400 -0.04(-0.42%)
May 01, 2002 9.550 9.790 9.450 9.450 18,700 -0.05(-0.53%)
Apr 30, 2002 9.320 9.700 9.310 9.500 32,700 +0.15(+1.60%)
Apr 29, 2002 9.550 9.630 9.300 9.350 31,900 -0.26(-2.71%)
Apr 26, 2002 9.670 9.680 9.500 9.610 45,700 -0.12(-1.23%)
Apr 25, 2002 9.770 9.770 9.700 9.730 32,900 -0.01(-0.10%)
Apr 24, 2002 9.750 9.800 9.700 9.740 32,500 -0.01(-0.10%)
Apr 23, 2002 9.750 9.770 9.660 9.750 500,000 -0.01(-0.10%)
Apr 22, 2002 9.920 9.950 9.750 9.760 24,900 -0.19(-1.91%)
Apr 19, 2002 9.960 9.990 9.900 9.950 17,900 -0.05(-0.50%)
Apr 18, 2002 10.01 10.05 9.960 10.00 66,000 -0.01(-0.10%)
Apr 17, 2002 10.05 10.06 9.970 10.01 31,900 -0.05(-0.50%)
Apr 16, 2002 9.820 10.07 9.810 10.06 80,000 +0.29(+2.97%)
Apr 15, 2002 9.770 9.840 9.750 9.770 21,000 -0.05(-0.51%)
Apr 12, 2002 9.780 9.820 9.680 9.820 49,400 +0.07(+0.72%)
Apr 11, 2002 9.790 9.790 9.720 9.750 15,900 +0.02(+0.21%)
Apr 10, 2002 9.700 9.850 9.670 9.730 48,400 -0.01(-0.10%)
Apr 09, 2002 9.670 9.750 9.660 9.740 29,200 +0.07(+0.72%)
Apr 08, 2002 9.650 9.750 9.650 9.670 54,400 +0.02(+0.21%)
Apr 05, 2002 9.600 9.650 9.570 9.650 32,700 +0.00(+0.00%)
Apr 04, 2002 9.500 9.700 9.450 9.650 34,900 +0.10(+1.05%)
Apr 03, 2002 9.610 9.630 9.510 9.550 87,900 -0.08(-0.83%)
Apr 02, 2002 9.600 9.670 9.600 9.630 76,600 -0.02(-0.21%)
Apr 01, 2002 9.860 9.860 9.520 9.650 31,600 -0.16(-1.63%)
Mar 29, 2002 9.560 9.870 9.560 9.810 136,400 +0.00(+0.00%)
Mar 28, 2002 9.560 9.870 9.560 9.810 136,400 +0.25(+2.62%)
Mar 27, 2002 9.150 9.600 9.150 9.560 161,800 +0.47(+5.17%)
Mar 26, 2002 9.070 9.150 9.050 9.090 63,000 -0.01(-0.11%)
Mar 25, 2002 9.200 9.200 9.100 9.100 36,100 -0.06(-0.66%)
Mar 22, 2002 9.300 9.330 9.150 9.160 20,100 -0.24(-2.55%)
Mar 21, 2002 8.950 9.400 8.840 9.400 76,900 +0.44(+4.91%)
Mar 20, 2002 9.050 9.050 8.960 8.960 23,600 -0.04(-0.44%)
Mar 19, 2002 9.060 9.080 8.800 9.000 48,800 -0.07(-0.77%)
Mar 18, 2002 9.000 9.090 9.000 9.070 28,100 +0.17(+1.91%)
Mar 15, 2002 9.050 9.080 8.900 8.900 16,200 -0.15(-1.66%)
Mar 14, 2002 9.000 9.080 9.000 9.050 30,000 +0.00(+0.00%)
Mar 13, 2002 9.120 9.120 8.920 9.050 17,200 -0.10(-1.09%)
Mar 12, 2002 9.200 9.240 8.950 9.150 21,800 -0.07(-0.76%)
Mar 11, 2002 9.300 9.300 9.100 9.220 25,600 +0.15(+1.65%)
Mar 08, 2002 8.960 9.100 8.950 9.070 15,200 +0.15(+1.68%)
Mar 07, 2002 9.000 9.000 8.900 8.920 14,500 +0.00(+0.00%)
Mar 06, 2002 9.000 9.050 8.800 8.920 18,800 -0.03(-0.34%)
Mar 05, 2002 8.850 8.950 8.770 8.950 27,100 +0.10(+1.13%)
Mar 04, 2002 8.820 8.930 8.770 8.850 59,700 +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.