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 (%)
Feb 28, 2013 12.78 12.86 12.68 12.75 61,344 +0.04(+0.31%)
Feb 27, 2013 12.67 12.82 12.63 12.71 43,696 +0.05(+0.39%)
Feb 26, 2013 12.59 12.74 12.59 12.66 45,052 +0.10(+0.80%)
Feb 25, 2013 12.70 12.78 12.53 12.56 86,309 -0.12(-0.95%)
Feb 22, 2013 12.71 12.73 12.58 12.68 51,723 +0.03(+0.24%)
Feb 21, 2013 12.60 12.71 12.60 12.65 36,492 +0.01(+0.08%)
Feb 20, 2013 12.73 12.79 12.56 12.64 142,225 -0.11(-0.86%)
Feb 19, 2013 12.70 12.75 12.66 12.75 121,549 +0.04(+0.31%)
Feb 15, 2013 12.71 12.75 12.65 12.71 67,033 +0.05(+0.39%)
Feb 14, 2013 12.56 12.68 12.52 12.66 55,843 +0.07(+0.56%)
Feb 13, 2013 12.30 12.64 12.30 12.59 240,698 +0.35(+2.86%)
Feb 12, 2013 12.26 12.30 12.24 12.24 70,340 -0.04(-0.33%)
Feb 11, 2013 12.22 12.29 12.22 12.28 46,014 +0.03(+0.24%)
Feb 08, 2013 12.22 12.31 12.22 12.25 65,811 +0.02(+0.16%)
Feb 07, 2013 12.22 12.25 12.21 12.23 46,786 +0.01(+0.08%)
Feb 06, 2013 12.12 12.29 12.07 12.22 72,104 +0.16(+1.33%)
Feb 04, 2013 12.16 12.22 12.06 12.06 98,706 -0.10(-0.82%)
Feb 01, 2013 12.24 12.27 12.15 12.16 74,109 -0.01(-0.08%)
Jan 31, 2013 12.17 12.21 12.10 12.17 88,464 +0.05(+0.41%)
Jan 30, 2013 12.16 12.25 12.08 12.12 104,299 -0.07(-0.57%)
Jan 29, 2013 12.06 12.23 12.05 12.19 84,937 +0.12(+0.99%)
Jan 28, 2013 12.06 12.15 11.95 12.07 71,434 -0.01(-0.08%)
Jan 25, 2013 12.14 12.21 12.02 12.08 188,167 -0.06(-0.49%)
Jan 24, 2013 12.06 12.21 12.06 12.14 98,208 +0.06(+0.50%)
Jan 23, 2013 12.15 12.21 12.05 12.08 115,536 -0.07(-0.58%)
Jan 22, 2013 12.14 12.21 12.13 12.15 44,079 -0.02(-0.16%)
Jan 18, 2013 12.15 12.18 12.14 12.17 41,702 +0.05(+0.41%)
Jan 17, 2013 12.20 12.20 12.08 12.12 114,436 -0.03(-0.25%)
Jan 16, 2013 12.18 12.21 12.11 12.15 42,820 -0.06(-0.49%)
Jan 15, 2013 12.08 12.25 12.08 12.21 108,622 +0.08(+0.66%)
Jan 14, 2013 12.32 12.40 12.11 12.13 86,095 -0.24(-1.94%)
Jan 11, 2013 12.40 12.40 12.30 12.37 52,873 -0.02(-0.16%)
Jan 10, 2013 12.35 12.44 12.28 12.39 136,098 +0.04(+0.32%)
Jan 09, 2013 12.30 12.35 12.23 12.35 29,874 +0.08(+0.65%)
Jan 08, 2013 12.11 12.30 12.11 12.27 94,161 +0.12(+0.99%)
Jan 07, 2013 12.22 12.25 12.13 12.15 89,570 -0.12(-0.98%)
Jan 04, 2013 12.23 12.34 12.15 12.27 197,195 +0.10(+0.82%)
Jan 03, 2013 12.01 12.25 12.01 12.17 161,483 +0.19(+1.59%)
Jan 02, 2013 12.15 12.19 11.84 11.98 196,786 -0.17(-1.40%)
Dec 31, 2012 12.15 12.25 12.02 12.15 181,618 +0.03(+0.25%)
Dec 28, 2012 11.84 12.13 11.84 12.12 105,246 +0.21(+1.76%)
Dec 27, 2012 11.83 11.99 11.80 11.91 97,899 -0.01(-0.08%)
Dec 26, 2012 11.88 11.99 11.84 11.92 95,326 +0.04(+0.34%)
Dec 24, 2012 11.81 11.89 11.80 11.88 65,552 +0.05(+0.42%)
Dec 21, 2012 11.81 11.87 11.76 11.83 309,169 -0.02(-0.17%)
Dec 20, 2012 11.73 11.88 11.68 11.85 248,962 +0.08(+0.68%)
Dec 19, 2012 11.86 11.88 11.69 11.77 199,379 -0.08(-0.68%)
Dec 18, 2012 11.86 11.87 11.72 11.85 120,083 +0.02(+0.17%)
Dec 17, 2012 11.75 11.88 11.75 11.83 159,017 +0.07(+0.60%)
Dec 14, 2012 11.70 11.83 11.70 11.76 76,982 +0.02(+0.17%)
Dec 13, 2012 11.73 11.88 11.70 11.74 85,467 +0.00(+0.00%)
Dec 12, 2012 11.73 11.87 11.67 11.74 95,808 -0.01(-0.09%)
Dec 11, 2012 11.70 11.75 11.62 11.75 91,850 +0.10(+0.86%)
Dec 10, 2012 11.65 11.68 11.60 11.65 40,747 -0.03(-0.26%)
Dec 07, 2012 11.82 11.82 11.63 11.68 52,400 -0.06(-0.51%)
Dec 06, 2012 11.70 11.80 11.69 11.74 43,616 +0.02(+0.17%)
Dec 05, 2012 11.80 11.82 11.69 11.72 40,454 -0.06(-0.51%)
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.