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 (%)
Jul 31, 2008 13.93 14.24 13.91 14.08 117,272 -0.02(-0.14%)
Jul 30, 2008 14.05 14.24 13.91 14.10 328,673 +0.15(+1.08%)
Jul 29, 2008 13.95 14.24 13.82 13.95 435,823 +0.18(+1.31%)
Jul 28, 2008 14.35 14.49 13.64 13.77 98,767 -0.57(-3.97%)
Jul 25, 2008 14.68 14.68 14.30 14.34 62,942 -0.06(-0.42%)
Jul 24, 2008 14.40 14.40 14.30 14.40 69,292 +0.07(+0.49%)
Jul 23, 2008 14.21 14.70 14.21 14.33 86,400 +0.13(+0.92%)
Jul 22, 2008 13.84 14.20 13.81 14.20 115,803 +0.26(+1.87%)
Jul 21, 2008 14.00 14.06 13.87 13.94 69,410 +0.02(+0.14%)
Jul 18, 2008 14.00 14.07 13.80 13.92 91,417 +0.09(+0.65%)
Jul 17, 2008 13.90 14.05 13.72 13.83 78,927 -0.01(-0.07%)
Jul 16, 2008 13.31 13.86 13.31 13.84 100,275 +0.40(+2.98%)
Jul 15, 2008 13.36 13.80 13.26 13.44 106,432 -0.02(-0.15%)
Jul 14, 2008 13.89 13.97 13.31 13.46 82,083 -0.35(-2.53%)
Jul 11, 2008 13.51 13.81 13.30 13.81 162,732 +0.21(+1.54%)
Jul 10, 2008 13.60 13.74 13.35 13.60 61,483 -0.05(-0.37%)
Jul 09, 2008 14.18 14.21 13.60 13.65 93,244 -0.50(-3.53%)
Jul 08, 2008 13.30 14.16 13.28 14.15 126,776 +0.86(+6.47%)
Jul 07, 2008 13.35 13.45 13.21 13.29 131,938 +0.00(+0.00%)
Jul 04, 2008 13.40 13.52 13.24 13.29 55,966 +0.00(+0.00%)
Jul 03, 2008 13.40 13.52 13.24 13.29 55,966 -0.08(-0.60%)
Jul 02, 2008 13.64 13.71 13.36 13.37 140,518 -0.28(-2.05%)
Jul 01, 2008 13.60 13.73 13.50 13.65 128,425 -0.04(-0.29%)
Jun 30, 2008 13.90 13.95 13.69 13.69 141,028 -0.17(-1.23%)
Jun 27, 2008 13.77 13.97 13.70 13.86 244,385 +0.09(+0.65%)
Jun 26, 2008 13.89 13.97 13.76 13.77 152,097 -0.22(-1.57%)
Jun 25, 2008 14.00 14.24 13.90 13.99 221,396 +0.03(+0.21%)
Jun 24, 2008 14.22 14.30 13.92 13.96 355,814 -0.41(-2.85%)
Jun 23, 2008 14.76 14.76 14.36 14.37 104,742 -0.25(-1.71%)
Jun 20, 2008 14.87 14.87 14.55 14.62 199,796 -0.28(-1.88%)
Jun 19, 2008 14.85 14.96 14.76 14.90 44,225 +0.14(+0.95%)
Jun 18, 2008 14.90 15.01 14.75 14.76 94,462 -0.18(-1.20%)
Jun 17, 2008 15.42 15.42 14.94 14.94 65,455 -0.43(-2.80%)
Jun 16, 2008 15.35 15.40 15.05 15.37 111,131 +0.04(+0.26%)
Jun 13, 2008 14.97 15.33 14.81 15.33 102,968 +0.55(+3.72%)
Jun 12, 2008 14.79 14.96 14.73 14.78 127,837 -0.01(-0.07%)
Jun 11, 2008 14.90 14.99 14.79 14.79 102,587 -0.11(-0.74%)
Jun 10, 2008 15.08 15.12 14.90 14.90 96,717 -0.17(-1.13%)
Jun 09, 2008 15.02 15.25 14.92 15.07 142,693 +0.05(+0.33%)
Jun 06, 2008 15.30 15.30 15.02 15.02 136,361 -0.39(-2.53%)
Jun 05, 2008 15.11 15.41 15.02 15.41 88,942 +0.30(+1.99%)
Jun 04, 2008 15.27 15.35 15.05 15.11 95,584 -0.16(-1.05%)
Jun 03, 2008 15.23 15.27 15.01 15.27 90,576 +0.10(+0.66%)
Jun 02, 2008 15.34 15.39 15.11 15.17 115,458 -0.15(-0.98%)
May 30, 2008 15.55 15.55 15.19 15.32 63,845 -0.17(-1.10%)
May 29, 2008 15.30 15.60 15.27 15.49 59,333 +0.20(+1.31%)
May 28, 2008 15.59 15.60 15.15 15.29 56,991 -0.18(-1.16%)
May 27, 2008 15.38 15.50 15.26 15.47 71,065 +0.16(+1.05%)
May 26, 2008 15.30 15.35 15.08 15.31 0 +0.00(+0.00%)
May 23, 2008 15.30 15.35 15.08 15.31 42,267 +0.02(+0.13%)
May 22, 2008 15.18 15.34 15.10 15.29 69,253 +0.23(+1.53%)
May 21, 2008 15.26 15.40 15.02 15.06 116,923 -0.14(-0.92%)
May 20, 2008 15.20 15.30 15.07 15.20 99,762 -0.04(-0.26%)
May 19, 2008 15.31 15.43 15.20 15.24 118,546 +0.00(+0.00%)
May 16, 2008 15.47 15.47 15.21 15.24 99,611 -0.12(-0.78%)
May 15, 2008 15.25 15.40 15.22 15.36 92,551 +0.11(+0.72%)
May 14, 2008 15.20 15.45 15.19 15.25 100,883 +0.03(+0.20%)
May 13, 2008 15.34 15.45 15.19 15.22 108,031 -0.13(-0.85%)
May 12, 2008 15.30 15.43 15.17 15.35 164,426 +0.05(+0.33%)
May 09, 2008 15.52 15.65 15.04 15.30 46,075 -0.14(-0.91%)
May 08, 2008 15.44 15.60 15.33 15.44 92,549 +0.13(+0.85%)
May 07, 2008 15.65 15.75 15.27 15.31 129,379 -0.41(-2.61%)
May 06, 2008 15.80 15.82 15.62 15.72 110,904 -0.01(-0.06%)
May 05, 2008 15.80 15.90 15.72 15.73 116,927 +0.09(+0.58%)
May 02, 2008 15.70 15.96 15.64 15.64 145,451 -0.04(-0.26%)
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.