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 (%)
Sep 29, 2017 10.07 10.15 10.01 10.01 53,529 -0.05(-0.50%)
Sep 28, 2017 10.17 10.20 10.03 10.06 53,382 -0.09(-0.89%)
Sep 27, 2017 10.15 10.20 10.10 10.15 24,753 +0.06(+0.59%)
Sep 26, 2017 10.17 10.17 10.08 10.09 68,083 +0.00(+0.00%)
Sep 25, 2017 10.00 10.20 10.00 10.09 14,347 +0.08(+0.80%)
Sep 22, 2017 10.01 10.17 9.995 10.01 10,962 +0.01(+0.10%)
Sep 21, 2017 10.07 10.13 10.00 10.00 39,423 -0.07(-0.70%)
Sep 20, 2017 10.18 10.31 10.06 10.07 28,040 -0.12(-1.18%)
Sep 19, 2017 10.15 10.25 10.15 10.19 14,202 +0.02(+0.20%)
Sep 18, 2017 10.22 10.28 10.15 10.17 24,330 +0.00(+0.00%)
Sep 15, 2017 10.09 10.31 10.07 10.17 22,606 +0.04(+0.39%)
Sep 14, 2017 10.20 10.22 10.13 10.13 8,492 -0.04(-0.39%)
Sep 13, 2017 10.19 10.21 10.06 10.17 13,099 +0.02(+0.20%)
Sep 12, 2017 10.20 10.20 10.09 10.15 38,806 +0.03(+0.30%)
Sep 11, 2017 10.00 10.16 9.990 10.12 15,983 +0.12(+1.20%)
Sep 08, 2017 10.00 10.03 9.990 10.00 10,144 -0.01(-0.10%)
Sep 07, 2017 9.990 10.03 9.990 10.01 189,451 +0.01(+0.10%)
Sep 06, 2017 10.04 10.04 9.990 10.00 14,222 -0.02(-0.20%)
Sep 05, 2017 10.07 10.08 10.01 10.02 17,769 -0.09(-0.89%)
Sep 01, 2017 10.03 10.16 10.02 10.11 9,435 +0.08(+0.80%)
Aug 31, 2017 10.10 10.14 10.03 10.03 56,389 -0.05(-0.50%)
Aug 30, 2017 10.10 10.17 10.06 10.08 20,188 -0.02(-0.20%)
Aug 29, 2017 10.11 10.19 10.09 10.10 44,117 -0.05(-0.49%)
Aug 28, 2017 10.14 10.20 10.12 10.15 100,774 +0.01(+0.10%)
Aug 25, 2017 10.16 10.18 10.13 10.14 40,125 +0.00(+0.00%)
Aug 24, 2017 10.15 10.16 10.07 10.14 66,512 -0.04(-0.39%)
Aug 23, 2017 10.07 10.20 10.07 10.18 73,494 +0.06(+0.59%)
Aug 22, 2017 9.830 10.16 9.520 10.12 117,292 +0.30(+3.05%)
Aug 21, 2017 10.00 10.04 9.760 9.820 49,826 -0.18(-1.80%)
Aug 18, 2017 10.05 10.05 9.970 10.00 51,435 -0.10(-0.99%)
Aug 17, 2017 10.17 10.17 10.01 10.10 40,913 -0.08(-0.79%)
Aug 16, 2017 10.14 10.22 10.08 10.18 30,881 +0.03(+0.30%)
Aug 15, 2017 10.22 10.22 10.05 10.15 183,906 -0.04(-0.39%)
Aug 14, 2017 10.06 10.21 10.06 10.19 78,233 +0.13(+1.29%)
Aug 11, 2017 10.13 10.25 10.02 10.06 80,893 -0.07(-0.69%)
Aug 10, 2017 10.22 10.23 10.13 10.13 48,327 -0.07(-0.69%)
Aug 09, 2017 10.22 10.23 10.16 10.20 35,496 -0.04(-0.39%)
Aug 08, 2017 10.29 10.29 10.20 10.24 32,986 -0.01(-0.10%)
Aug 07, 2017 10.29 10.32 10.23 10.25 39,776 -0.02(-0.19%)
Aug 04, 2017 10.25 10.31 10.24 10.27 26,443 +0.00(+0.00%)
Aug 03, 2017 10.32 10.32 10.25 10.27 39,848 -0.06(-0.58%)
Aug 02, 2017 10.34 10.34 10.30 10.33 7,626 +0.01(+0.10%)
Aug 01, 2017 10.41 10.41 10.27 10.32 41,006 -0.07(-0.67%)
Jul 31, 2017 10.33 10.41 10.33 10.39 76,523 +0.05(+0.48%)
Jul 28, 2017 10.32 10.34 10.32 10.34 25,543 +0.00(+0.00%)
Jul 27, 2017 10.36 10.36 10.31 10.34 67,282 -0.06(-0.58%)
Jul 26, 2017 10.46 10.47 10.34 10.40 46,704 +0.01(+0.10%)
Jul 25, 2017 10.46 10.46 10.29 10.39 48,869 +0.01(+0.10%)
Jul 24, 2017 10.42 10.42 10.32 10.38 122,044 +0.02(+0.19%)
Jul 21, 2017 10.00 10.38 10.00 10.36 80,312 +0.37(+3.70%)
Jul 20, 2017 10.14 10.14 9.860 9.990 23,001 -0.21(-2.06%)
Jul 19, 2017 10.11 10.24 10.11 10.20 10,033 +0.06(+0.59%)
Jul 18, 2017 10.06 10.16 10.01 10.14 13,820 +0.09(+0.90%)
Jul 17, 2017 10.13 10.16 9.970 10.05 57,246 -0.02(-0.20%)
Jul 14, 2017 10.08 10.18 10.07 10.07 43,453 -0.08(-0.79%)
Jul 13, 2017 10.15 10.18 10.13 10.15 5,728 -0.01(-0.10%)
Jul 12, 2017 10.13 10.20 10.12 10.16 10,988 +0.02(+0.20%)
Jul 11, 2017 10.15 10.22 10.09 10.14 29,996 +0.02(+0.20%)
Jul 10, 2017 10.04 10.14 10.04 10.12 22,964 +0.08(+0.80%)
Jul 07, 2017 10.00 10.13 10.00 10.04 14,676 +0.01(+0.10%)
Jul 06, 2017 9.910 10.12 9.910 10.03 142,322 +0.17(+1.72%)
Jul 05, 2017 9.870 9.895 9.850 9.860 22,749 -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.