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 (%)
Oct 30, 2009 9.200 9.280 9.120 9.180 99,885 -0.06(-0.65%)
Oct 29, 2009 9.150 9.310 9.070 9.240 63,478 +0.15(+1.65%)
Oct 28, 2009 9.260 9.500 9.050 9.090 106,325 -0.19(-2.05%)
Oct 27, 2009 9.330 9.440 9.280 9.280 76,661 +0.01(+0.11%)
Oct 26, 2009 9.500 9.560 9.260 9.270 63,310 -0.22(-2.32%)
Oct 23, 2009 9.500 9.530 9.461 9.490 95,987 -0.07(-0.73%)
Oct 22, 2009 9.250 9.579 9.250 9.560 124,816 +0.31(+3.35%)
Oct 21, 2009 9.260 9.480 9.250 9.250 81,580 -0.08(-0.86%)
Oct 20, 2009 9.240 9.380 9.240 9.330 55,893 -0.06(-0.64%)
Oct 19, 2009 9.400 9.480 9.360 9.390 57,672 -0.01(-0.11%)
Oct 16, 2009 9.310 9.440 9.220 9.400 66,571 +0.04(+0.43%)
Oct 15, 2009 9.280 9.400 9.250 9.360 49,179 -0.01(-0.11%)
Oct 14, 2009 9.340 9.450 9.250 9.370 84,267 +0.10(+1.08%)
Oct 13, 2009 9.330 9.330 9.250 9.270 53,519 -0.10(-1.07%)
Oct 12, 2009 9.380 9.400 9.290 9.370 74,700 +0.10(+1.08%)
Oct 09, 2009 9.260 9.330 9.070 9.270 164,981 -0.02(-0.22%)
Oct 08, 2009 8.950 9.370 8.830 9.290 202,231 +0.42(+4.74%)
Oct 07, 2009 9.000 9.040 8.740 8.870 51,785 -0.16(-1.77%)
Oct 06, 2009 8.900 9.030 8.820 9.030 74,744 +0.21(+2.38%)
Oct 05, 2009 8.730 8.870 8.610 8.820 82,886 +0.15(+1.73%)
Oct 02, 2009 8.600 8.760 8.600 8.670 55,342 -0.05(-0.57%)
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.