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 (%)
Mar 31, 2010 13.57 13.76 13.55 13.57 41,101 -0.09(-0.66%)
Mar 30, 2010 13.72 13.85 13.49 13.66 61,308 -0.04(-0.29%)
Mar 29, 2010 13.69 13.78 13.65 13.70 33,137 -0.02(-0.15%)
Mar 26, 2010 13.70 13.92 13.67 13.72 26,042 +0.05(+0.37%)
Mar 25, 2010 13.84 13.90 13.63 13.67 81,907 -0.11(-0.80%)
Mar 24, 2010 13.78 13.94 13.76 13.78 48,474 -0.09(-0.65%)
Mar 23, 2010 13.75 13.95 13.69 13.87 73,336 +0.11(+0.80%)
Mar 22, 2010 13.65 13.77 13.51 13.76 39,352 -0.01(-0.07%)
Mar 19, 2010 13.74 13.80 13.49 13.77 107,122 -0.01(-0.07%)
Mar 18, 2010 13.77 13.92 13.65 13.78 50,893 -0.06(-0.43%)
Mar 17, 2010 13.65 13.94 13.61 13.84 69,039 +0.24(+1.76%)
Mar 16, 2010 13.49 13.60 13.30 13.60 73,800 +0.11(+0.82%)
Mar 15, 2010 13.34 13.50 13.34 13.49 71,631 +0.23(+1.73%)
Mar 12, 2010 13.54 13.57 13.23 13.26 61,065 -0.27(-2.00%)
Mar 11, 2010 13.20 13.57 13.13 13.53 70,401 +0.38(+2.89%)
Mar 10, 2010 13.35 13.38 13.11 13.15 33,756 -0.22(-1.65%)
Mar 09, 2010 13.39 13.44 13.24 13.37 61,654 -0.02(-0.15%)
Mar 08, 2010 13.05 13.71 12.98 13.39 118,548 +0.38(+2.92%)
Mar 05, 2010 12.93 13.22 12.92 13.01 132,482 +0.18(+1.40%)
Mar 04, 2010 12.60 12.84 12.35 12.83 60,133 +0.28(+2.23%)
Mar 03, 2010 12.60 12.65 12.45 12.55 29,595 -0.05(-0.40%)
Mar 02, 2010 12.40 12.64 12.37 12.60 63,089 +0.16(+1.29%)
Mar 01, 2010 12.50 12.58 12.27 12.44 52,620 -0.03(-0.24%)
Feb 26, 2010 12.46 12.56 12.30 12.47 53,530 -0.02(-0.16%)
Feb 25, 2010 12.21 12.50 12.04 12.49 31,034 +0.06(+0.48%)
Feb 24, 2010 12.25 12.45 12.25 12.43 28,191 +0.27(+2.22%)
Feb 23, 2010 12.19 12.47 12.06 12.16 56,832 -0.01(-0.08%)
Feb 22, 2010 12.42 12.46 12.11 12.17 46,062 -0.18(-1.46%)
Feb 19, 2010 12.06 12.36 12.00 12.35 50,561 +0.28(+2.32%)
Feb 18, 2010 11.85 12.07 11.82 12.07 30,274 +0.20(+1.68%)
Feb 17, 2010 11.65 11.98 11.57 11.87 49,393 +0.29(+2.50%)
Feb 16, 2010 11.54 11.58 11.36 11.58 30,838 +0.13(+1.14%)
Feb 12, 2010 11.34 11.45 11.45 11.45 36,600 -0.03(-0.26%)
Feb 11, 2010 11.18 11.53 11.18 11.48 43,115 +0.23(+2.04%)
Feb 10, 2010 11.30 11.45 10.99 11.25 43,243 -0.02(-0.18%)
Feb 09, 2010 11.23 11.39 11.12 11.27 39,640 +0.19(+1.71%)
Feb 08, 2010 11.01 11.28 10.84 11.08 57,881 +0.04(+0.36%)
Feb 05, 2010 11.05 11.17 10.85 11.04 54,390 +0.06(+0.55%)
Feb 04, 2010 11.53 11.66 10.81 10.98 99,603 -0.68(-5.83%)
Feb 03, 2010 11.74 11.87 11.58 11.66 61,723 -0.09(-0.77%)
Feb 02, 2010 11.80 11.83 11.62 11.75 94,989 +0.02(+0.17%)
Feb 01, 2010 11.68 11.85 11.62 11.73 71,152 +0.03(+0.26%)
Jan 29, 2010 11.72 11.94 11.53 11.70 115,958 -0.02(-0.17%)
Jan 28, 2010 11.87 11.87 11.50 11.72 72,161 -0.10(-0.85%)
Jan 27, 2010 11.52 11.99 11.52 11.82 86,544 +0.21(+1.81%)
Jan 26, 2010 11.69 11.80 11.52 11.61 102,427 -0.10(-0.85%)
Jan 25, 2010 11.86 11.86 11.70 11.71 45,688 -0.13(-1.10%)
Jan 22, 2010 11.86 11.92 11.74 11.84 74,682 -0.08(-0.67%)
Jan 21, 2010 12.05 12.05 11.76 11.92 61,630 -0.15(-1.24%)
Jan 20, 2010 12.10 12.11 11.84 12.07 55,551 -0.10(-0.82%)
Jan 19, 2010 11.92 12.25 11.88 12.17 50,752 +0.29(+2.44%)
Jan 15, 2010 12.02 11.88 11.88 11.88 75,100 -0.17(-1.41%)
Jan 14, 2010 12.00 12.33 11.97 12.05 60,852 +0.07(+0.58%)
Jan 13, 2010 12.08 12.08 11.83 11.98 76,850 -0.10(-0.83%)
Jan 12, 2010 12.12 12.28 12.00 12.08 39,521 -0.16(-1.31%)
Jan 11, 2010 11.98 12.26 11.96 12.24 108,281 +0.28(+2.34%)
Jan 08, 2010 12.03 12.03 11.79 11.96 53,635 -0.08(-0.66%)
Jan 07, 2010 11.96 12.05 11.90 12.04 42,171 +0.08(+0.67%)
Jan 06, 2010 12.10 12.12 11.95 11.96 58,426 -0.19(-1.56%)
Jan 05, 2010 12.22 12.35 12.15 12.15 86,006 -0.12(-0.98%)
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.