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 (%)
Aug 31, 2009 4.983 5.066 4.932 5.027 133,486 -0.02(-0.44%)
Aug 28, 2009 5.033 5.071 4.956 5.049 146,264 +0.06(+1.10%)
Aug 27, 2009 4.917 5.022 4.884 4.994 466,164 +0.03(+0.67%)
Aug 26, 2009 5.011 5.011 4.917 4.961 385,945 -0.07(-1.42%)
Aug 25, 2009 5.138 5.149 5.014 5.033 172,879 -0.09(-1.83%)
Aug 24, 2009 5.071 5.132 4.978 5.127 111,903 +0.03(+0.65%)
Aug 21, 2009 5.093 5.138 5.000 5.093 124,335 +0.08(+1.54%)
Aug 20, 2009 4.945 5.016 4.934 5.016 53,751 +0.04(+0.89%)
Aug 19, 2009 4.823 4.972 4.768 4.972 65,002 +0.09(+1.92%)
Aug 18, 2009 4.840 4.941 4.801 4.878 52,955 +0.08(+1.61%)
Aug 17, 2009 4.878 4.928 4.757 4.801 122,759 -0.12(-2.46%)
Aug 14, 2009 5.071 5.121 4.840 4.923 185,833 -0.15(-2.93%)
Aug 13, 2009 5.121 5.127 5.049 5.071 93,646 -0.06(-1.08%)
Aug 12, 2009 4.978 5.264 4.934 5.127 228,421 +0.13(+2.54%)
Aug 11, 2009 5.071 5.171 4.967 5.000 89,273 -0.10(-1.95%)
Aug 10, 2009 5.149 5.193 5.044 5.099 74,932 -0.12(-2.22%)
Aug 07, 2009 5.154 5.248 5.122 5.215 150,857 +0.14(+2.83%)
Aug 06, 2009 5.308 5.308 5.022 5.071 118,285 -0.21(-4.07%)
Aug 05, 2009 5.342 5.342 5.209 5.286 97,902 -0.04(-0.72%)
Aug 04, 2009 5.319 5.369 5.220 5.325 89,955 -0.02(-0.31%)
Aug 03, 2009 5.160 5.342 5.116 5.342 200,242 +0.26(+5.21%)
Jul 31, 2009 5.182 5.231 5.005 5.077 185,541 -0.11(-2.13%)
Jul 30, 2009 5.149 5.237 5.127 5.187 157,589 +0.06(+1.07%)
Jul 29, 2009 5.154 5.182 5.104 5.132 104,418 -0.06(-1.06%)
Jul 28, 2009 5.198 5.237 5.154 5.187 109,861 +0.01(+0.11%)
Jul 27, 2009 5.104 5.231 5.099 5.182 88,741 +0.04(+0.75%)
Jul 24, 2009 5.176 5.253 5.071 5.143 85,291 -0.04(-0.74%)
Jul 23, 2009 5.011 5.182 4.972 5.182 152,740 +0.20(+3.98%)
Jul 22, 2009 4.840 4.989 4.840 4.983 371,717 +0.10(+2.03%)
Jul 21, 2009 4.719 4.890 4.685 4.884 181,330 +0.18(+3.75%)
Jul 20, 2009 4.702 4.719 4.619 4.708 54,669 +0.01(+0.12%)
Jul 17, 2009 4.735 4.735 4.680 4.702 70,208 -0.03(-0.58%)
Jul 16, 2009 4.669 4.741 4.603 4.730 73,314 +0.02(+0.47%)
Jul 15, 2009 4.619 4.708 4.559 4.708 110,311 +0.13(+2.77%)
Jul 14, 2009 4.454 4.581 4.410 4.581 99,450 +0.12(+2.59%)
Jul 13, 2009 4.393 4.465 4.393 4.465 81,356 +0.04(+1.00%)
Jul 10, 2009 4.410 4.426 4.360 4.421 150,135 +0.02(+0.38%)
Jul 09, 2009 4.465 4.471 4.360 4.404 77,214 -0.04(-0.99%)
Jul 08, 2009 4.498 4.526 4.366 4.449 158,605 -0.06(-1.22%)
Jul 07, 2009 4.608 4.658 4.449 4.504 110,015 -0.12(-2.51%)
Jul 06, 2009 4.619 4.641 4.603 4.619 123,396 -0.07(-1.41%)
Jul 02, 2009 4.686 4.697 4.592 4.686 167,854 -0.04(-0.82%)
Jul 01, 2009 4.708 4.768 4.675 4.724 147,917 +0.06(+1.30%)
Jun 30, 2009 4.730 4.779 4.663 4.663 143,117 -0.08(-1.74%)
Jun 29, 2009 4.669 4.779 4.669 4.746 154,059 +0.09(+2.01%)
Jun 26, 2009 4.686 4.741 4.652 4.652 338,133 -0.06(-1.29%)
Jun 25, 2009 4.630 4.713 4.625 4.713 172,811 +0.26(+5.95%)
Jun 24, 2009 4.482 4.520 4.443 4.449 349,803 -0.01(-0.25%)
Jun 23, 2009 4.504 4.515 4.449 4.460 185,198 -0.01(-0.12%)
Jun 22, 2009 4.515 4.515 4.465 4.465 97,977 -0.07(-1.46%)
Jun 19, 2009 4.614 4.614 4.520 4.531 230,184 -0.03(-0.72%)
Jun 18, 2009 4.553 4.603 4.542 4.564 65,381 -0.01(-0.24%)
Jun 17, 2009 4.581 4.603 4.531 4.575 125,295 -0.01(-0.12%)
Jun 16, 2009 4.603 4.658 4.553 4.581 137,832 -0.04(-0.95%)
Jun 15, 2009 4.553 4.641 4.487 4.625 200,614 +0.03(+0.60%)
Jun 12, 2009 4.498 4.603 4.432 4.597 127,198 +0.08(+1.71%)
Jun 11, 2009 4.526 4.581 4.493 4.520 125,302 -0.01(-0.12%)
Jun 10, 2009 4.564 4.586 4.493 4.526 159,501 -0.04(-0.85%)
Jun 09, 2009 4.669 4.680 4.520 4.564 145,306 -0.10(-2.24%)
Jun 08, 2009 4.686 4.741 4.620 4.669 102,737 -0.05(-1.05%)
Jun 05, 2009 4.675 4.730 4.614 4.719 153,455 +0.06(+1.30%)
Jun 04, 2009 4.675 4.686 4.630 4.658 94,428 -0.01(-0.12%)
Jun 03, 2009 4.647 4.675 4.630 4.663 76,180 +0.00(+0.00%)
Jun 02, 2009 4.614 4.675 4.592 4.663 140,786 +0.05(+1.08%)
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.