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 (%)
Jun 30, 2003 8.350 8.470 8.350 8.470 21,700 +0.10(+1.19%)
Jun 27, 2003 8.400 8.400 8.350 8.370 12,800 +0.01(+0.12%)
Jun 26, 2003 8.350 8.400 8.350 8.360 14,500 +0.01(+0.12%)
Jun 25, 2003 8.370 8.400 8.350 8.350 10,900 -0.06(-0.71%)
Jun 24, 2003 8.380 8.420 8.370 8.410 14,300 +0.03(+0.36%)
Jun 23, 2003 8.430 8.440 8.380 8.380 15,300 -0.06(-0.71%)
Jun 20, 2003 8.440 8.470 8.440 8.440 23,600 +0.00(+0.00%)
Jun 19, 2003 8.450 8.450 8.440 8.440 33,400 -0.02(-0.24%)
Jun 18, 2003 8.470 8.480 8.440 8.460 50,300 +0.01(+0.12%)
Jun 17, 2003 8.450 8.460 8.420 8.450 46,100 +0.00(+0.00%)
Jun 16, 2003 8.440 8.470 8.440 8.450 16,600 -0.02(-0.24%)
Jun 13, 2003 8.470 8.470 8.440 8.470 27,200 -0.01(-0.12%)
Jun 12, 2003 8.500 8.500 8.470 8.480 44,900 +0.00(+0.00%)
Jun 11, 2003 8.530 8.530 8.450 8.480 19,400 +0.00(+0.00%)
Jun 10, 2003 8.470 8.550 8.450 8.480 136,800 +0.03(+0.36%)
Jun 09, 2003 8.250 8.450 8.240 8.450 138,100 +0.37(+4.58%)
Jun 06, 2003 8.070 8.090 8.000 8.080 35,500 +0.04(+0.50%)
Jun 05, 2003 7.990 8.050 7.970 8.040 37,700 +0.04(+0.50%)
Jun 04, 2003 8.020 8.060 7.970 8.000 17,500 -0.02(-0.25%)
Jun 03, 2003 8.020 8.070 8.000 8.020 19,200 -0.06(-0.74%)
Jun 02, 2003 8.000 8.120 8.000 8.080 20,600 +0.05(+0.62%)
May 30, 2003 7.980 8.030 7.970 8.030 24,300 +0.02(+0.25%)
May 29, 2003 7.960 8.020 7.960 8.010 8,200 +0.04(+0.50%)
May 28, 2003 7.980 8.010 7.960 7.970 23,500 -0.01(-0.13%)
May 27, 2003 8.020 8.020 7.960 7.980 18,600 -0.02(-0.25%)
May 23, 2003 7.970 8.050 7.960 8.000 8,300 +0.00(+0.00%)
May 22, 2003 8.050 8.050 7.950 8.000 41,700 -0.01(-0.12%)
May 21, 2003 7.990 8.050 7.960 8.010 17,600 +0.05(+0.63%)
May 20, 2003 7.960 7.990 7.910 7.960 14,700 +0.04(+0.51%)
May 19, 2003 7.930 7.960 7.910 7.920 36,700 -0.04(-0.50%)
May 16, 2003 7.930 7.960 7.900 7.960 13,400 +0.03(+0.38%)
May 15, 2003 7.940 7.950 7.910 7.930 9,100 +0.00(+0.00%)
May 14, 2003 7.920 7.930 7.900 7.930 13,300 -0.02(-0.25%)
May 13, 2003 7.900 7.950 7.880 7.950 27,100 +0.00(+0.00%)
May 12, 2003 7.880 7.950 7.880 7.950 39,200 +0.04(+0.51%)
May 09, 2003 7.890 7.910 7.890 7.910 40,600 +0.02(+0.25%)
May 08, 2003 7.880 7.910 7.880 7.890 21,200 +0.00(+0.00%)
May 07, 2003 7.940 7.940 7.870 7.890 12,800 -0.04(-0.50%)
May 06, 2003 7.920 7.930 7.870 7.930 55,700 -0.01(-0.13%)
May 05, 2003 7.920 7.950 7.920 7.940 28,700 +0.02(+0.25%)
May 02, 2003 7.900 7.950 7.870 7.920 36,100 -0.01(-0.13%)
May 01, 2003 7.900 7.930 7.850 7.930 6,900 +0.01(+0.13%)
Apr 30, 2003 7.920 7.920 7.870 7.920 19,500 +0.00(+0.00%)
Apr 29, 2003 7.930 7.960 7.920 7.920 18,100 -0.03(-0.38%)
Apr 28, 2003 7.930 7.950 7.910 7.950 11,100 -0.01(-0.13%)
Apr 25, 2003 7.850 7.960 7.820 7.960 37,400 +0.11(+1.40%)
Apr 24, 2003 8.000 8.000 7.810 7.850 82,600 -0.21(-2.61%)
Apr 23, 2003 8.090 8.090 8.060 8.060 21,300 -0.03(-0.37%)
Apr 22, 2003 8.050 8.150 8.050 8.090 17,400 +0.03(+0.37%)
Apr 21, 2003 8.050 8.070 8.040 8.060 20,800 -0.01(-0.12%)
Apr 17, 2003 8.060 8.090 8.050 8.070 14,500 +0.01(+0.12%)
Apr 16, 2003 8.050 8.080 8.050 8.060 22,500 +0.00(+0.00%)
Apr 15, 2003 8.050 8.100 8.050 8.060 10,300 -0.01(-0.12%)
Apr 14, 2003 8.020 8.090 8.020 8.070 16,400 +0.05(+0.62%)
Apr 11, 2003 8.030 8.050 8.020 8.020 1,900 -0.01(-0.12%)
Apr 10, 2003 8.050 8.050 8.000 8.030 12,300 -0.02(-0.25%)
Apr 09, 2003 8.070 8.070 8.010 8.050 8,800 -0.03(-0.37%)
Apr 08, 2003 8.130 8.150 8.060 8.080 13,000 -0.06(-0.74%)
Apr 07, 2003 8.130 8.170 8.130 8.140 16,000 +0.01(+0.12%)
Apr 04, 2003 8.120 8.150 8.120 8.130 5,100 +0.02(+0.25%)
Apr 03, 2003 8.100 8.110 8.080 8.110 5,400 +0.00(+0.00%)
Apr 02, 2003 8.080 8.150 8.080 8.110 8,700 +0.01(+0.12%)
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.