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 (%)
Aug 31, 2018 9.320 9.320 9.320 0 -0.02(-0.21%)
Aug 30, 2018 9.330 9.362 9.330 9.340 9,555 +0.02(+0.21%)
Aug 29, 2018 9.320 9.380 9.320 9.320 30,266 +0.00(+0.00%)
Aug 28, 2018 9.320 9.430 9.320 9.320 93,482 -0.01(-0.11%)
Aug 27, 2018 9.380 9.380 9.320 9.330 10,788 -0.04(-0.43%)
Aug 24, 2018 9.390 9.410 9.280 9.370 56,600 +0.02(+0.21%)
Aug 23, 2018 9.380 9.380 9.310 9.350 77,140 -0.04(-0.43%)
Aug 22, 2018 9.400 9.450 9.320 9.390 20,002 -0.06(-0.61%)
Aug 21, 2018 9.400 9.448 9.340 9.448 12,746 +0.03(+0.35%)
Aug 20, 2018 9.450 9.450 9.410 9.415 18,667 -0.09(-0.89%)
Aug 17, 2018 9.470 9.500 9.450 9.500 8,400 +0.04(+0.42%)
Aug 16, 2018 9.380 9.460 9.380 9.460 6,438 +0.04(+0.42%)
Aug 15, 2018 9.460 9.460 9.400 9.420 8,788 -0.06(-0.63%)
Aug 14, 2018 9.530 9.530 9.440 9.480 65,567 +0.03(+0.32%)
Aug 13, 2018 9.435 9.460 9.432 9.450 5,848 -0.01(-0.11%)
Aug 10, 2018 9.460 9.460 9.400 9.460 5,700 +0.00(+0.00%)
Aug 09, 2018 9.380 9.460 9.380 9.460 3,585 +0.06(+0.64%)
Aug 08, 2018 9.480 9.480 9.380 9.400 23,897 -0.04(-0.42%)
Aug 07, 2018 9.500 9.500 9.440 9.440 37,788 -0.06(-0.63%)
Aug 06, 2018 9.650 9.650 9.500 9.500 11,422 -0.11(-1.14%)
Aug 03, 2018 9.500 9.760 9.420 9.610 27,200 +0.20(+2.13%)
Aug 02, 2018 9.380 9.430 9.380 9.410 8,531 +0.02(+0.21%)
Aug 01, 2018 9.380 9.450 9.340 9.390 11,257 +0.01(+0.11%)
Jul 31, 2018 9.420 9.450 9.350 9.380 50,068 -0.04(-0.42%)
Jul 30, 2018 9.470 9.470 9.390 9.420 7,133 -0.04(-0.42%)
Jul 27, 2018 9.350 9.550 9.350 9.460 23,300 +0.07(+0.75%)
Jul 26, 2018 9.400 9.480 9.370 9.390 16,657 +0.00(+0.00%)
Jul 25, 2018 9.770 9.770 9.310 9.390 50,219 -0.34(-3.49%)
Jul 24, 2018 9.850 9.910 9.720 9.730 45,679 -0.05(-0.51%)
Jul 23, 2018 9.800 9.890 9.760 9.780 51,785 +0.00(+0.00%)
Jul 20, 2018 9.800 9.820 9.780 9.780 12,461 +0.00(+0.00%)
Jul 19, 2018 9.840 9.850 9.780 9.780 35,861 -0.02(-0.20%)
Jul 18, 2018 9.730 9.840 9.730 9.800 16,985 +0.14(+1.45%)
Jul 17, 2018 9.750 9.770 9.630 9.660 32,478 -0.06(-0.62%)
Jul 16, 2018 9.640 9.740 9.551 9.720 9,982 +0.09(+0.93%)
Jul 13, 2018 9.520 9.650 9.500 9.630 39,715 +0.10(+1.05%)
Jul 12, 2018 9.350 9.560 9.330 9.530 48,739 +0.20(+2.14%)
Jul 11, 2018 9.340 9.360 9.300 9.330 33,169 -0.04(-0.43%)
Jul 10, 2018 9.250 9.380 9.250 9.370 57,017 +0.12(+1.30%)
Jul 09, 2018 9.260 9.350 9.250 9.250 55,752 +0.00(+0.00%)
Jul 06, 2018 9.290 9.338 9.250 9.250 56,905 -0.09(-0.96%)
Jul 05, 2018 9.500 9.500 9.310 9.340 40,692 -0.16(-1.68%)
Jul 03, 2018 9.500 9.500 9.500 0 -0.03(-0.31%)
Jul 02, 2018 9.500 9.540 9.500 9.530 21,358 +0.03(+0.32%)
Jun 29, 2018 9.630 9.630 9.500 9.500 76,976 -0.12(-1.25%)
Jun 28, 2018 9.770 9.800 9.550 9.620 137,040 -0.15(-1.54%)
Jun 27, 2018 9.940 9.940 9.760 9.770 93,315 -0.14(-1.41%)
Jun 26, 2018 9.910 9.981 9.870 9.910 37,429 -0.03(-0.30%)
Jun 25, 2018 9.940 10.00 9.900 9.940 44,179 -0.03(-0.30%)
Jun 22, 2018 9.963 9.990 9.940 9.970 9,007 -0.01(-0.10%)
Jun 21, 2018 9.990 10.00 9.940 9.980 10,170 -0.01(-0.10%)
Jun 20, 2018 9.980 10.000 9.930 9.990 28,107 +0.03(+0.30%)
Jun 19, 2018 9.930 10.00 9.920 9.960 20,212 +0.04(+0.40%)
Jun 18, 2018 10.01 10.01 9.910 9.920 15,705 -0.01(-0.10%)
Jun 15, 2018 10.05 9.910 9.930 70,484 -0.09(-0.90%)
Jun 14, 2018 10.06 10.09 10.01 10.02 38,540 -0.05(-0.50%)
Jun 13, 2018 9.990 10.12 9.961 10.07 26,194 +0.07(+0.70%)
Jun 12, 2018 9.970 10.04 9.910 10.00 90,029 -0.07(-0.70%)
Jun 11, 2018 10.11 10.13 10.05 10.07 46,411 -0.04(-0.40%)
Jun 08, 2018 10.08 10.14 10.08 10.11 33,433 +0.03(+0.30%)
Jun 07, 2018 10.07 10.15 10.07 10.08 56,051 +0.01(+0.10%)
Jun 06, 2018 10.12 10.07 10,701 +0.03(+0.30%)
Jun 05, 2018 10.08 10.10 10.01 10.04 43,569 -0.05(-0.50%)
Jun 04, 2018 10.08 10.15 10.06 10.09 39,006 +0.02(+0.20%)
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.