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 (%)
May 31, 2017 9.300 9.500 9.240 9.460 250,463 +0.71(+8.11%)
May 30, 2017 8.730 8.800 8.730 8.750 1,209 +0.01(+0.11%)
May 26, 2017 8.770 8.850 8.690 8.740 32,128 -0.06(-0.68%)
May 25, 2017 8.800 8.840 8.750 8.800 38,411 +0.01(+0.11%)
May 24, 2017 8.750 8.800 8.690 8.790 19,777 +0.07(+0.80%)
May 23, 2017 8.740 8.740 8.700 8.720 33,524 +0.00(+0.00%)
May 22, 2017 8.810 8.810 8.662 8.720 8,856 -0.08(-0.91%)
May 19, 2017 8.740 8.810 8.690 8.800 37,847 +0.05(+0.57%)
May 18, 2017 8.700 8.780 8.614 8.750 42,589 +0.05(+0.58%)
May 17, 2017 8.670 8.720 8.590 8.700 14,962 +0.05(+0.58%)
May 16, 2017 8.760 8.760 8.590 8.650 33,819 -0.08(-0.92%)
May 15, 2017 8.700 8.800 8.650 8.730 17,433 +0.03(+0.34%)
May 12, 2017 8.740 8.740 8.690 8.700 28,897 +0.00(+0.00%)
May 11, 2017 8.700 8.820 8.690 8.700 95,988 -0.01(-0.11%)
May 10, 2017 8.810 8.823 8.660 8.710 62,772 -0.11(-1.25%)
May 09, 2017 8.960 8.960 8.760 8.820 38,994 -0.08(-0.90%)
May 08, 2017 8.970 8.990 8.830 8.900 28,485 -0.05(-0.56%)
May 05, 2017 8.990 9.000 8.880 8.950 32,320 +0.04(+0.45%)
May 04, 2017 8.950 8.950 8.890 8.910 21,629 -0.05(-0.56%)
May 03, 2017 8.960 8.982 8.910 8.960 14,646 +0.00(+0.00%)
May 02, 2017 9.100 9.100 8.930 8.960 36,238 -0.12(-1.32%)
May 01, 2017 9.110 9.140 9.040 9.080 23,817 +0.04(+0.44%)
Apr 28, 2017 9.050 9.250 8.987 9.040 163,143 -0.02(-0.22%)
Apr 27, 2017 9.000 9.060 9.000 9.060 12,931 +0.02(+0.22%)
Apr 26, 2017 8.980 9.050 8.970 9.040 210,982 +0.10(+1.12%)
Apr 25, 2017 8.890 8.980 8.804 8.940 151,345 +0.21(+2.41%)
Apr 24, 2017 8.720 8.830 8.720 8.730 24,454 +0.03(+0.34%)
Apr 21, 2017 8.740 8.785 8.650 8.700 16,691 +0.00(+0.00%)
Apr 20, 2017 8.760 8.866 8.660 8.700 63,768 -0.15(-1.69%)
Apr 19, 2017 8.850 8.910 8.820 8.850 70,402 -0.01(-0.11%)
Apr 18, 2017 8.890 8.940 8.860 8.860 30,993 -0.04(-0.45%)
Apr 17, 2017 8.900 8.930 8.857 8.900 40,561 +0.00(+0.00%)
Apr 13, 2017 8.930 8.930 8.853 8.900 13,504 -0.03(-0.34%)
Apr 12, 2017 8.920 8.930 8.860 8.930 4,335 +0.00(+0.00%)
Apr 11, 2017 8.910 8.950 8.860 8.930 16,886 +0.02(+0.22%)
Apr 10, 2017 8.830 8.930 8.830 8.910 10,901 +0.01(+0.11%)
Apr 07, 2017 8.840 8.950 8.840 8.900 22,828 -0.01(-0.11%)
Apr 06, 2017 8.870 8.930 8.870 8.910 6,295 +0.02(+0.22%)
Apr 05, 2017 8.820 8.941 8.820 8.890 27,030 +0.08(+0.91%)
Apr 04, 2017 8.900 8.900 8.804 8.810 17,516 -0.09(-1.01%)
Apr 03, 2017 8.970 8.987 8.860 8.900 34,263 -0.09(-1.00%)
Mar 31, 2017 8.970 9.000 8.934 8.990 52,479 +0.03(+0.33%)
Mar 30, 2017 8.945 8.990 8.910 8.960 35,052 +0.02(+0.22%)
Mar 29, 2017 8.850 8.980 8.850 8.940 19,642 +0.06(+0.68%)
Mar 28, 2017 8.880 8.990 8.870 8.880 42,341 +0.03(+0.34%)
Mar 27, 2017 8.870 8.910 8.820 8.850 15,796 -0.03(-0.34%)
Mar 24, 2017 8.830 8.900 8.830 8.880 12,408 +0.05(+0.57%)
Mar 23, 2017 8.850 8.890 8.810 8.830 12,048 -0.02(-0.23%)
Mar 22, 2017 8.860 8.920 8.800 8.850 33,948 -0.01(-0.11%)
Mar 21, 2017 8.900 8.950 8.820 8.860 61,845 -0.03(-0.34%)
Mar 20, 2017 8.770 8.900 8.770 8.890 29,480 +0.11(+1.25%)
Mar 17, 2017 8.810 8.860 8.770 8.780 19,923 -0.05(-0.57%)
Mar 16, 2017 8.900 8.900 8.810 8.830 34,140 -0.04(-0.45%)
Mar 15, 2017 8.930 8.930 8.820 8.870 29,801 -0.04(-0.45%)
Mar 14, 2017 8.840 8.950 8.840 8.910 19,942 +0.01(+0.11%)
Mar 13, 2017 8.930 9.010 8.880 8.900 39,885 +0.02(+0.23%)
Mar 10, 2017 8.840 8.910 8.806 8.880 3,525 +0.06(+0.68%)
Mar 09, 2017 8.810 8.880 8.750 8.820 19,316 -0.02(-0.23%)
Mar 08, 2017 8.850 8.880 8.830 8.840 17,633 -0.01(-0.11%)
Mar 07, 2017 8.880 8.910 8.820 8.850 22,128 -0.01(-0.11%)
Mar 06, 2017 8.910 8.940 8.830 8.860 60,514 -0.01(-0.11%)
Mar 03, 2017 8.880 9.000 8.850 8.870 46,222 -0.02(-0.22%)
Mar 02, 2017 8.870 9.000 8.710 8.890 203,417 +0.13(+1.48%)
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.