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 (%)
Nov 30, 2017 10.84 10.85 10.78 10.85 44,151 +0.03(+0.28%)
Nov 29, 2017 10.78 10.84 10.76 10.82 40,746 +0.02(+0.19%)
Nov 28, 2017 10.73 10.80 10.71 10.80 36,559 +0.10(+0.93%)
Nov 27, 2017 10.72 10.73 10.68 10.70 42,853 -0.05(-0.47%)
Nov 24, 2017 10.74 10.75 10.70 10.75 30,009 +0.04(+0.37%)
Nov 22, 2017 10.70 10.82 10.66 10.71 89,737 +0.02(+0.19%)
Nov 21, 2017 10.70 10.70 10.65 10.69 29,566 -0.01(-0.09%)
Nov 20, 2017 10.72 10.75 10.64 10.70 34,561 -0.02(-0.19%)
Nov 17, 2017 10.81 10.88 10.61 10.72 75,719 -0.10(-0.92%)
Nov 16, 2017 10.81 10.85 10.79 10.82 14,122 +0.00(+0.00%)
Nov 15, 2017 10.82 10.84 10.78 10.82 18,090 +0.03(+0.28%)
Nov 14, 2017 10.80 10.83 10.71 10.79 23,030 +0.03(+0.28%)
Nov 13, 2017 10.84 10.84 10.65 10.76 58,368 -0.05(-0.46%)
Nov 10, 2017 10.84 10.84 10.81 10.81 18,478 -0.03(-0.28%)
Nov 09, 2017 10.84 10.85 10.81 10.84 99,712 +0.01(+0.09%)
Nov 08, 2017 10.74 10.85 10.74 10.83 17,798 +0.09(+0.84%)
Nov 07, 2017 10.66 10.77 10.66 10.74 22,622 +0.03(+0.28%)
Nov 06, 2017 10.65 10.72 10.56 10.71 67,074 +0.03(+0.28%)
Nov 03, 2017 10.60 10.70 10.58 10.68 34,940 +0.01(+0.09%)
Nov 02, 2017 10.66 10.79 10.62 10.67 60,006 -0.01(-0.09%)
Nov 01, 2017 10.72 10.77 10.64 10.68 49,160 -0.02(-0.19%)
Oct 31, 2017 10.80 10.84 10.67 10.70 74,979 -0.06(-0.56%)
Oct 30, 2017 10.69 10.84 10.69 10.76 33,398 -0.04(-0.37%)
Oct 27, 2017 10.51 10.85 10.51 10.80 116,657 +0.29(+2.76%)
Oct 26, 2017 10.46 10.57 10.46 10.51 30,721 +0.07(+0.67%)
Oct 25, 2017 10.49 10.52 10.40 10.44 70,655 -0.11(-1.04%)
Oct 24, 2017 10.57 10.60 10.49 10.55 61,862 -0.10(-0.94%)
Oct 23, 2017 10.43 10.69 10.40 10.65 96,062 +0.23(+2.21%)
Oct 20, 2017 10.43 10.56 10.41 10.42 33,975 +0.02(+0.19%)
Oct 19, 2017 10.34 10.41 10.32 10.40 19,409 +0.08(+0.78%)
Oct 18, 2017 10.25 10.39 10.10 10.32 615,684 +0.07(+0.68%)
Oct 17, 2017 10.25 10.31 10.17 10.25 49,365 -0.08(-0.77%)
Oct 16, 2017 10.30 10.48 10.23 10.33 58,113 -0.01(-0.10%)
Oct 13, 2017 10.35 10.36 10.32 10.34 20,757 +0.01(+0.10%)
Oct 12, 2017 10.40 10.40 10.31 10.33 34,234 -0.02(-0.19%)
Oct 11, 2017 10.35 10.42 10.32 10.35 28,827 +0.01(+0.10%)
Oct 10, 2017 10.28 10.40 10.28 10.34 86,025 +0.15(+1.47%)
Oct 09, 2017 10.17 10.23 10.12 10.19 13,183 +0.01(+0.10%)
Oct 06, 2017 10.19 10.25 10.16 10.18 10,680 +0.00(+0.00%)
Oct 05, 2017 10.19 10.24 10.18 10.18 9,950 -0.01(-0.10%)
Oct 04, 2017 10.25 10.28 10.17 10.19 35,954 -0.03(-0.29%)
Oct 03, 2017 10.00 10.29 10.00 10.22 35,700 +0.21(+2.10%)
Oct 02, 2017 10.07 10.15 9.975 10.01 26,988 +0.00(+0.00%)
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%)
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.