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, 2005 9.500 9.600 9.500 9.530 14,600 +0.03(+0.32%)
May 27, 2005 9.550 9.550 9.500 9.500 10,100 -0.01(-0.11%)
May 26, 2005 9.540 9.600 9.480 9.510 8,900 -0.09(-0.94%)
May 25, 2005 9.550 9.600 9.490 9.600 12,100 +0.00(+0.00%)
May 24, 2005 9.480 9.600 9.480 9.600 6,600 +0.09(+0.95%)
May 23, 2005 9.490 9.600 9.490 9.510 7,000 +0.02(+0.21%)
May 20, 2005 9.480 9.630 9.480 9.490 21,600 -0.02(-0.21%)
May 19, 2005 9.450 9.570 9.450 9.510 15,700 +0.09(+0.96%)
May 18, 2005 9.600 9.600 9.380 9.420 13,700 -0.08(-0.84%)
May 17, 2005 9.400 9.550 9.380 9.500 4,400 +0.04(+0.42%)
May 16, 2005 9.460 9.520 9.450 9.460 6,100 +0.01(+0.11%)
May 13, 2005 9.450 9.520 9.450 9.450 31,600 +0.00(+0.00%)
May 12, 2005 9.450 9.500 9.450 9.450 9,300 +0.04(+0.43%)
May 11, 2005 9.480 9.540 9.390 9.410 8,500 +0.00(+0.00%)
May 10, 2005 9.410 9.500 9.380 9.410 31,400 -0.01(-0.11%)
May 09, 2005 9.430 9.430 9.420 9.420 1,600 -0.04(-0.42%)
May 06, 2005 9.420 9.470 9.400 9.460 1,800 -0.05(-0.53%)
May 05, 2005 9.390 9.510 9.390 9.510 28,400 +0.10(+1.06%)
May 04, 2005 9.400 9.420 9.400 9.410 7,900 -0.09(-0.95%)
May 03, 2005 9.400 9.530 9.390 9.500 2,900 +0.05(+0.53%)
May 02, 2005 9.410 9.450 9.410 9.450 5,000 +0.04(+0.43%)
Apr 29, 2005 9.390 9.410 9.380 9.410 400 -0.04(-0.42%)
Apr 28, 2005 9.550 9.630 9.450 9.450 9,600 +0.00(+0.00%)
Apr 27, 2005 9.410 9.500 9.410 9.450 3,700 +0.04(+0.43%)
Apr 26, 2005 9.390 9.410 9.390 9.410 4,500 +0.00(+0.00%)
Apr 25, 2005 9.400 9.500 9.400 9.410 11,700 +0.01(+0.11%)
Apr 22, 2005 9.340 9.470 9.320 9.400 22,800 +0.03(+0.32%)
Apr 21, 2005 9.450 9.520 9.370 9.370 25,200 -0.08(-0.85%)
Apr 20, 2005 9.420 9.450 9.400 9.450 19,600 +0.00(+0.00%)
Apr 19, 2005 9.400 9.450 9.380 9.450 10,200 +0.07(+0.75%)
Apr 18, 2005 9.380 9.420 9.350 9.380 15,500 -0.04(-0.42%)
Apr 15, 2005 9.390 9.510 9.370 9.420 26,200 +0.03(+0.32%)
Apr 14, 2005 9.360 9.440 9.350 9.390 23,300 +0.01(+0.11%)
Apr 13, 2005 9.470 9.470 9.370 9.380 14,500 +0.01(+0.11%)
Apr 12, 2005 9.360 9.410 9.360 9.370 10,500 +0.00(+0.00%)
Apr 11, 2005 9.370 9.420 9.370 9.370 13,600 +0.00(+0.00%)
Apr 08, 2005 9.400 9.450 9.370 9.370 9,000 -0.13(-1.37%)
Apr 07, 2005 9.400 9.500 9.400 9.500 6,100 +0.13(+1.39%)
Apr 06, 2005 9.370 9.450 9.320 9.370 13,000 -0.03(-0.32%)
Apr 05, 2005 9.370 9.400 9.370 9.400 17,000 +0.00(+0.00%)
Apr 04, 2005 9.230 9.450 9.230 9.400 41,100 +0.19(+2.06%)
Apr 01, 2005 9.290 9.370 9.210 9.210 22,400 -0.07(-0.75%)
Mar 31, 2005 9.340 9.400 9.280 9.280 27,300 -0.05(-0.54%)
Mar 30, 2005 9.340 9.350 9.240 9.330 12,700 +0.08(+0.86%)
Mar 29, 2005 9.270 9.290 9.210 9.250 11,700 +0.08(+0.87%)
Mar 28, 2005 9.280 9.280 9.160 9.170 8,600 -0.21(-2.24%)
Mar 24, 2005 9.320 9.400 9.320 9.380 6,600 -0.04(-0.42%)
Mar 23, 2005 9.250 9.500 9.200 9.420 16,900 +0.21(+2.28%)
Mar 22, 2005 9.190 9.220 9.190 9.210 3,200 -0.04(-0.43%)
Mar 21, 2005 9.250 9.300 9.190 9.250 7,400 +0.00(+0.00%)
Mar 18, 2005 9.250 9.300 9.250 9.250 3,300 -0.05(-0.54%)
Mar 17, 2005 9.260 9.300 9.250 9.300 1,900 +0.00(+0.00%)
Mar 16, 2005 9.370 9.370 9.210 9.300 11,200 -0.07(-0.75%)
Mar 15, 2005 9.390 9.390 9.350 9.370 6,900 -0.03(-0.32%)
Mar 14, 2005 9.480 9.480 9.250 9.400 11,800 +0.05(+0.53%)
Mar 11, 2005 9.310 9.400 9.130 9.350 14,200 -0.02(-0.21%)
Mar 10, 2005 9.380 9.410 9.360 9.370 14,300 -0.02(-0.21%)
Mar 09, 2005 9.400 9.420 9.390 9.390 11,000 +0.00(+0.00%)
Mar 08, 2005 9.410 9.410 9.380 9.390 12,100 -0.01(-0.11%)
Mar 07, 2005 9.390 9.480 9.390 9.400 25,800 +0.08(+0.86%)
Mar 04, 2005 9.460 9.470 9.320 9.320 16,000 -0.14(-1.48%)
Mar 03, 2005 9.380 9.460 9.350 9.460 8,700 +0.01(+0.11%)
Mar 02, 2005 9.400 9.450 9.360 9.450 4,500 +0.02(+0.17%)
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.