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 (%)
Dec 29, 2006 13.48 13.49 13.35 13.36 28,900 -0.15(-1.11%)
Dec 28, 2006 13.50 13.58 13.40 13.51 37,900 +0.01(+0.07%)
Dec 27, 2006 13.65 13.69 13.49 13.50 38,400 -0.09(-0.66%)
Dec 26, 2006 13.48 13.59 13.46 13.59 26,400 +0.03(+0.22%)
Dec 22, 2006 13.47 13.60 13.46 13.56 63,800 +0.09(+0.67%)
Dec 21, 2006 13.53 13.53 13.46 13.47 25,500 -0.06(-0.44%)
Dec 20, 2006 13.50 13.66 13.48 13.53 22,100 +0.05(+0.37%)
Dec 19, 2006 13.45 13.61 13.45 13.48 20,200 +0.02(+0.15%)
Dec 18, 2006 13.79 13.81 13.45 13.46 27,100 -0.32(-2.32%)
Dec 15, 2006 14.04 14.04 13.78 13.78 49,200 -0.19(-1.36%)
Dec 14, 2006 13.92 14.00 13.85 13.97 26,800 +0.05(+0.36%)
Dec 13, 2006 13.86 13.92 13.66 13.92 21,400 +0.16(+1.16%)
Dec 12, 2006 13.85 13.90 13.74 13.76 19,600 -0.09(-0.65%)
Dec 11, 2006 13.49 13.90 13.48 13.85 30,900 +0.38(+2.82%)
Dec 08, 2006 13.45 13.49 13.45 13.47 15,900 -0.01(-0.07%)
Dec 07, 2006 13.58 13.58 13.48 13.48 21,400 -0.10(-0.74%)
Dec 06, 2006 13.51 13.62 13.45 13.58 14,100 +0.01(+0.07%)
Dec 05, 2006 13.76 13.76 13.55 13.57 21,500 -0.16(-1.17%)
Dec 04, 2006 13.66 13.77 13.61 13.73 24,300 +0.12(+0.88%)
Dec 01, 2006 13.45 13.69 13.45 13.61 31,700 +0.04(+0.29%)
Nov 30, 2006 13.70 13.74 13.46 13.57 19,000 -0.13(-0.95%)
Nov 29, 2006 13.50 13.74 13.45 13.70 19,700 +0.22(+1.63%)
Nov 28, 2006 13.24 13.49 13.20 13.48 28,500 +0.14(+1.05%)
Nov 27, 2006 13.87 13.88 13.32 13.34 40,600 -0.60(-4.30%)
Nov 24, 2006 13.91 14.00 13.91 13.94 4,000 -0.07(-0.50%)
Nov 22, 2006 13.94 14.02 13.90 14.01 12,600 +0.09(+0.65%)
Nov 21, 2006 14.05 14.05 13.83 13.92 25,900 -0.12(-0.85%)
Nov 20, 2006 14.15 14.19 14.01 14.04 12,800 -0.14(-0.99%)
Nov 17, 2006 14.19 14.20 14.08 14.18 27,200 -0.02(-0.14%)
Nov 16, 2006 14.30 14.31 14.07 14.20 41,500 -0.15(-1.05%)
Nov 15, 2006 14.20 14.38 14.04 14.35 35,500 +0.15(+1.06%)
Nov 14, 2006 13.61 14.20 13.61 14.20 41,900 +0.59(+4.34%)
Nov 13, 2006 13.47 13.64 13.46 13.61 17,900 +0.11(+0.81%)
Nov 10, 2006 13.32 13.61 13.27 13.50 38,800 +0.17(+1.28%)
Nov 09, 2006 13.48 13.48 13.16 13.33 19,900 -0.15(-1.11%)
Nov 08, 2006 13.27 13.50 13.23 13.48 21,400 +0.15(+1.13%)
Nov 07, 2006 13.21 13.49 13.21 13.33 15,700 +0.08(+0.60%)
Nov 06, 2006 13.06 13.26 13.05 13.25 30,000 +0.09(+0.68%)
Nov 03, 2006 13.15 13.20 13.01 13.16 34,900 +0.01(+0.08%)
Nov 02, 2006 13.10 13.18 13.06 13.15 34,600 +0.04(+0.31%)
Nov 01, 2006 13.18 13.18 13.10 13.11 37,100 +0.03(+0.23%)
Oct 31, 2006 13.12 13.15 13.06 13.08 24,400 -0.07(-0.53%)
Oct 30, 2006 13.18 13.18 13.02 13.15 24,400 -0.02(-0.15%)
Oct 27, 2006 13.30 13.40 13.15 13.17 16,400 -0.12(-0.90%)
Oct 26, 2006 13.08 13.34 12.96 13.29 34,700 +0.29(+2.23%)
Oct 25, 2006 13.00 13.02 12.91 13.00 15,700 +0.03(+0.23%)
Oct 24, 2006 12.93 13.05 12.92 12.97 15,100 -0.04(-0.31%)
Oct 23, 2006 12.86 13.01 12.85 13.01 19,100 +0.05(+0.39%)
Oct 20, 2006 13.02 13.02 12.86 12.96 24,200 -0.09(-0.69%)
Oct 19, 2006 13.08 13.13 12.97 13.05 58,200 -0.03(-0.23%)
Oct 18, 2006 13.05 13.14 12.96 13.08 11,600 +0.05(+0.38%)
Oct 17, 2006 12.92 13.05 12.84 13.03 40,100 +0.03(+0.23%)
Oct 16, 2006 13.03 13.05 12.94 13.00 31,100 -0.03(-0.23%)
Oct 13, 2006 12.92 13.05 12.91 13.03 22,600 -0.02(-0.15%)
Oct 12, 2006 13.19 13.20 12.96 13.05 60,200 -0.07(-0.53%)
Oct 11, 2006 13.20 13.35 13.10 13.12 28,100 -0.12(-0.91%)
Oct 10, 2006 13.18 13.30 13.12 13.24 18,000 -0.01(-0.08%)
Oct 09, 2006 13.35 13.35 13.06 13.25 25,600 -0.17(-1.27%)
Oct 06, 2006 13.31 13.50 13.18 13.42 30,000 +0.01(+0.07%)
Oct 05, 2006 13.22 13.41 13.06 13.41 19,700 +0.19(+1.44%)
Oct 04, 2006 12.85 13.24 12.85 13.22 20,100 +0.36(+2.80%)
Oct 03, 2006 12.85 12.88 12.84 12.86 489,000 +0.02(+0.16%)
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.