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, 2018 10.09 10.14 10.02 10.08 47,939 -0.01(-0.10%)
May 30, 2018 10.09 10.10 10.02 10.09 17,749 +0.01(+0.10%)
May 29, 2018 10.11 10.11 10.03 10.08 14,216 +0.00(+0.00%)
May 25, 2018 10.08 10.08 10.08 0 +0.03(+0.26%)
May 24, 2018 10.06 10.07 10.03 10.05 9,880 -0.02(-0.16%)
May 23, 2018 10.07 10.07 10.04 10.07 10,273 +0.01(+0.10%)
May 22, 2018 10.07 10.07 10.02 10.06 15,836 +0.01(+0.10%)
May 21, 2018 10.07 10.07 10.04 10.05 9,029 -0.01(-0.10%)
May 18, 2018 10.06 10.08 10.04 10.06 470,167 -0.01(-0.10%)
May 17, 2018 10.06 10.08 10.00 10.07 3,998 +0.02(+0.20%)
May 16, 2018 9.960 10.08 9.960 10.05 10,360 +0.00(+0.00%)
May 15, 2018 10.04 10.08 10.04 10.05 11,240 -0.02(-0.20%)
May 14, 2018 10.07 10.09 10.03 10.07 9,415 -0.01(-0.10%)
May 11, 2018 10.05 10.08 10.04 10.08 37,664 +0.03(+0.30%)
May 10, 2018 9.970 10.05 9.970 10.05 22,759 +0.00(+0.00%)
May 09, 2018 10.06 10.06 10.01 10.05 12,553 +0.02(+0.20%)
May 08, 2018 10.02 10.05 10.01 10.03 16,339 +0.03(+0.30%)
May 07, 2018 10.01 10.04 9.920 10.00 18,564 +0.04(+0.40%)
May 04, 2018 9.900 10.04 9.900 9.960 20,557 +0.05(+0.50%)
May 03, 2018 9.900 9.930 9.900 9.910 2,403 +0.00(+0.00%)
May 02, 2018 10.01 10.01 9.900 9.910 8,132 -0.08(-0.80%)
May 01, 2018 9.950 10.01 9.950 9.990 14,088 +0.07(+0.71%)
Apr 30, 2018 9.920 9.937 9.900 9.920 15,681 +0.01(+0.10%)
Apr 27, 2018 9.900 9.970 9.900 9.910 11,598 +0.01(+0.10%)
Apr 26, 2018 9.940 9.960 9.850 9.900 12,174 +0.00(+0.00%)
Apr 25, 2018 9.920 9.990 9.850 9.900 17,941 -0.07(-0.70%)
Apr 24, 2018 9.920 9.970 9.900 9.970 34,744 -0.08(-0.80%)
Apr 23, 2018 10.10 10.10 10.04 10.05 22,040 +0.01(+0.10%)
Apr 20, 2018 10.03 10.11 10.00 10.04 8,558 +0.02(+0.20%)
Apr 19, 2018 10.10 10.11 9.950 10.02 74,589 -0.08(-0.79%)
Apr 18, 2018 10.06 10.11 9.998 10.10 15,099 +0.06(+0.60%)
Apr 17, 2018 10.00 10.08 10.00 10.04 13,209 +0.05(+0.50%)
Apr 16, 2018 10.07 10.07 9.950 9.990 42,912 -0.08(-0.79%)
Apr 13, 2018 10.10 10.16 10.03 10.07 11,548 +0.00(+0.00%)
Apr 12, 2018 10.05 10.07 10.00 10.07 35,254 +0.02(+0.20%)
Apr 11, 2018 10.10 10.11 10.04 10.05 30,954 +0.00(+0.00%)
Apr 10, 2018 10.13 10.15 10.02 10.05 11,546 -0.02(-0.20%)
Apr 09, 2018 10.13 10.14 10.04 10.07 245,557 +0.02(+0.20%)
Apr 06, 2018 10.11 10.11 10.04 10.05 7,776 +0.00(+0.00%)
Apr 05, 2018 9.970 10.10 9.935 10.05 62,806 +0.12(+1.21%)
Apr 04, 2018 9.890 9.950 9.890 9.930 29,550 -0.01(-0.10%)
Apr 03, 2018 9.920 9.980 9.790 9.940 24,086 +0.05(+0.51%)
Apr 02, 2018 9.910 9.930 9.830 9.890 18,513 -0.04(-0.40%)
Mar 29, 2018 9.930 9.930 9.930 0 -0.03(-0.30%)
Mar 28, 2018 9.950 10.00 9.900 9.960 91,036 +0.03(+0.30%)
Mar 27, 2018 10.00 10.19 9.900 9.930 191,449 -0.04(-0.40%)
Mar 26, 2018 9.970 10.17 9.920 9.970 37,914 +0.04(+0.40%)
Mar 23, 2018 10.17 10.17 9.900 9.930 32,805 -0.16(-1.59%)
Mar 22, 2018 10.13 10.14 10.08 10.09 11,848 -0.04(-0.39%)
Mar 21, 2018 10.14 10.17 10.06 10.13 18,112 +0.01(+0.10%)
Mar 20, 2018 10.10 10.17 10.08 10.12 27,343 +0.00(+0.00%)
Mar 19, 2018 10.14 10.17 10.04 10.12 31,172 +0.02(+0.20%)
Mar 16, 2018 10.10 10.13 10.05 10.10 18,056 -0.01(-0.10%)
Mar 15, 2018 10.10 10.12 9.870 10.11 19,901 +0.02(+0.20%)
Mar 14, 2018 10.00 10.12 10.00 10.09 67,205 +0.10(+1.00%)
Mar 13, 2018 10.17 10.19 9.860 9.990 75,831 -0.18(-1.77%)
Mar 12, 2018 10.16 10.23 10.06 10.17 21,370 +0.07(+0.69%)
Mar 09, 2018 10.10 10.14 10.04 10.10 34,542 +0.03(+0.30%)
Mar 08, 2018 10.03 10.10 10.00 10.07 15,570 +0.03(+0.30%)
Mar 07, 2018 10.09 10.09 9.930 10.04 19,193 -0.02(-0.20%)
Mar 06, 2018 10.00 10.09 9.970 10.06 27,995 +0.02(+0.20%)
Mar 05, 2018 10.00 10.10 9.830 10.04 55,463 -0.04(-0.40%)
Mar 02, 2018 10.00 10.10 9.850 10.08 21,951 +0.03(+0.30%)
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.