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 (%)
Apr 30, 2014 12.96 13.08 12.91 13.04 171,812 +0.10(+0.77%)
Apr 29, 2014 13.04 13.04 12.92 12.94 109,220 -0.02(-0.15%)
Apr 28, 2014 13.13 13.13 12.92 12.96 346,620 -0.16(-1.22%)
Apr 25, 2014 13.14 13.20 13.10 13.12 115,665 -0.06(-0.46%)
Apr 24, 2014 13.25 13.25 13.13 13.18 151,058 -0.03(-0.23%)
Apr 23, 2014 13.27 13.29 13.19 13.21 88,021 -0.03(-0.23%)
Apr 22, 2014 13.23 13.34 13.17 13.24 81,273 -0.09(-0.68%)
Apr 21, 2014 13.32 13.40 13.19 13.33 73,563 +0.04(+0.30%)
Apr 17, 2014 13.25 13.29 13.29 13.29 74,700 -0.01(-0.08%)
Apr 16, 2014 13.21 13.38 13.20 13.30 69,579 +0.18(+1.37%)
Apr 15, 2014 13.20 13.27 13.10 13.12 125,502 -0.04(-0.30%)
Apr 14, 2014 13.20 13.20 13.10 13.16 127,932 +0.01(+0.08%)
Apr 11, 2014 13.10 13.19 13.10 13.15 171,336 +0.03(+0.23%)
Apr 10, 2014 13.40 13.41 13.10 13.12 167,563 -0.34(-2.53%)
Apr 09, 2014 13.35 13.54 13.31 13.46 83,267 +0.10(+0.75%)
Apr 08, 2014 13.41 13.51 13.35 13.36 92,887 -0.03(-0.22%)
Apr 07, 2014 13.38 13.43 13.36 13.39 145,639 +0.00(+0.00%)
Apr 04, 2014 13.74 13.74 13.39 13.39 119,457 -0.25(-1.83%)
Apr 03, 2014 13.61 13.72 13.60 13.64 79,187 +0.01(+0.07%)
Apr 02, 2014 13.63 13.71 13.48 13.63 113,775 -0.01(-0.07%)
Apr 01, 2014 13.62 13.75 13.62 13.64 106,970 +0.09(+0.66%)
Mar 31, 2014 13.42 13.59 13.40 13.55 156,933 +0.15(+1.12%)
Mar 28, 2014 13.54 13.64 13.39 13.40 223,772 -0.18(-1.33%)
Mar 27, 2014 13.61 13.70 13.52 13.58 52,335 -0.06(-0.44%)
Mar 26, 2014 14.02 14.04 13.62 13.64 137,473 -0.30(-2.15%)
Mar 25, 2014 13.90 14.00 13.79 13.94 97,300 +0.10(+0.72%)
Mar 24, 2014 13.83 13.93 13.56 13.84 161,024 +0.01(+0.07%)
Mar 21, 2014 13.95 13.98 13.79 13.83 274,512 -0.09(-0.65%)
Mar 20, 2014 13.71 13.95 13.71 13.92 86,931 +0.13(+0.94%)
Mar 19, 2014 13.84 13.96 13.71 13.79 115,542 -0.04(-0.29%)
Mar 18, 2014 13.75 13.84 13.68 13.83 93,865 +0.08(+0.58%)
Mar 17, 2014 13.65 13.80 13.63 13.75 88,438 +0.22(+1.63%)
Mar 14, 2014 13.35 13.59 13.35 13.53 83,662 +0.19(+1.42%)
Mar 13, 2014 13.90 13.97 13.26 13.34 203,944 -0.56(-4.03%)
Mar 12, 2014 13.70 13.99 13.70 13.90 56,907 +0.11(+0.80%)
Mar 11, 2014 13.71 13.85 13.65 13.79 77,795 +0.04(+0.29%)
Mar 10, 2014 13.79 13.87 13.62 13.75 71,092 -0.11(-0.79%)
Mar 07, 2014 13.99 13.99 13.72 13.86 62,787 -0.04(-0.29%)
Mar 06, 2014 13.82 13.96 13.76 13.90 81,774 +0.07(+0.51%)
Mar 05, 2014 14.07 14.09 13.77 13.83 120,585 -0.20(-1.43%)
Mar 04, 2014 14.45 14.47 13.95 14.03 222,597 -0.38(-2.64%)
Mar 03, 2014 14.44 14.49 14.38 14.41 75,158 -0.11(-0.76%)
Feb 28, 2014 14.62 14.90 14.50 14.52 50,993 -0.04(-0.27%)
Feb 27, 2014 14.48 14.57 14.20 14.56 52,510 +0.08(+0.55%)
Feb 26, 2014 14.52 14.68 14.43 14.48 102,377 -0.03(-0.21%)
Feb 25, 2014 14.77 14.77 14.48 14.51 79,333 -0.22(-1.49%)
Feb 24, 2014 14.74 14.86 14.70 14.73 63,922 +0.04(+0.27%)
Feb 21, 2014 14.70 14.82 14.64 14.69 50,834 +0.07(+0.48%)
Feb 20, 2014 14.57 14.66 14.52 14.62 27,351 +0.09(+0.62%)
Feb 19, 2014 14.62 14.81 14.50 14.53 63,812 -0.17(-1.16%)
Feb 18, 2014 14.52 14.78 14.48 14.70 93,569 +0.22(+1.52%)
Feb 14, 2014 14.50 14.48 14.48 14.48 53,600 +0.01(+0.07%)
Feb 13, 2014 14.20 14.50 14.20 14.47 43,133 +0.21(+1.47%)
Feb 12, 2014 14.18 14.31 14.18 14.26 63,700 +0.05(+0.35%)
Feb 11, 2014 14.11 14.24 14.11 14.21 38,711 +0.07(+0.50%)
Feb 10, 2014 14.12 14.15 14.08 14.14 85,997 +0.03(+0.21%)
Feb 07, 2014 14.06 14.14 14.02 14.11 93,680 +0.05(+0.36%)
Feb 06, 2014 14.04 14.11 14.01 14.06 42,954 +0.03(+0.21%)
Feb 05, 2014 14.05 14.09 13.99 14.03 99,157 +0.01(+0.07%)
Feb 04, 2014 14.18 14.21 14.01 14.02 86,823 -0.14(-0.99%)
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.