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 28, 2010 12.88 13.10 12.85 12.88 68,399 -0.18(-1.38%)
May 27, 2010 12.85 13.09 12.63 13.06 164,060 +0.51(+4.06%)
May 26, 2010 12.55 13.09 12.34 12.55 784 -0.34(-2.64%)
May 25, 2010 12.53 12.99 12.25 12.89 70,645 +0.09(+0.70%)
May 24, 2010 12.82 13.08 12.64 12.80 63,323 -0.09(-0.70%)
May 21, 2010 12.43 13.03 12.07 12.89 232,293 +0.32(+2.55%)
May 20, 2010 12.56 12.70 12.54 12.57 202,654 -0.67(-5.06%)
May 19, 2010 13.34 13.61 12.84 13.24 76,941 -0.10(-0.75%)
May 18, 2010 14.09 14.19 13.26 13.34 80,769 -0.66(-4.71%)
May 17, 2010 14.04 14.10 13.47 14.00 39,911 +0.00(+0.00%)
May 14, 2010 14.00 14.11 13.61 14.00 54,134 -0.24(-1.69%)
May 13, 2010 14.25 14.35 14.11 14.24 37,292 -0.03(-0.21%)
May 12, 2010 13.96 14.38 13.83 14.27 69,390 +0.41(+2.96%)
May 11, 2010 13.69 13.98 13.65 13.86 44,697 +0.36(+2.67%)
May 10, 2010 13.10 13.54 13.03 13.50 138,384 +0.59(+4.57%)
May 07, 2010 13.33 13.39 12.76 12.91 118,203 -0.40(-3.01%)
May 06, 2010 13.99 13.99 12.28 13.31 162,314 -0.71(-5.06%)
May 05, 2010 14.17 14.39 13.99 14.02 48,776 +0.16(+1.15%)
May 04, 2010 14.54 14.54 13.77 13.86 93,107 -0.94(-6.35%)
May 03, 2010 14.25 14.81 13.96 14.80 82,593 +0.67(+4.74%)
Apr 30, 2010 14.50 14.61 14.10 14.13 60,444 -0.37(-2.55%)
Apr 29, 2010 14.24 14.52 14.23 14.50 55,791 +0.32(+2.26%)
Apr 28, 2010 14.05 14.32 14.05 14.18 40,096 +0.25(+1.79%)
Apr 27, 2010 14.32 14.40 13.92 13.93 55,442 -0.37(-2.59%)
Apr 26, 2010 14.64 14.65 14.27 14.30 48,339 -0.41(-2.79%)
Apr 23, 2010 14.60 14.75 14.48 14.71 49,299 +0.05(+0.34%)
Apr 22, 2010 14.30 14.72 14.23 14.66 33,617 +0.19(+1.31%)
Apr 21, 2010 14.28 14.50 14.15 14.47 67,734 +0.20(+1.40%)
Apr 20, 2010 14.28 14.56 14.12 14.27 63,095 +0.07(+0.49%)
Apr 19, 2010 14.37 14.50 13.91 14.20 86,118 -0.27(-1.87%)
Apr 16, 2010 14.63 14.64 14.30 14.47 159,178 -0.18(-1.23%)
Apr 15, 2010 14.42 14.68 14.30 14.65 49,191 +0.25(+1.74%)
Apr 14, 2010 14.31 14.50 14.28 14.40 394,692 +0.23(+1.62%)
Apr 13, 2010 13.97 14.20 13.90 14.17 67,403 +0.22(+1.58%)
Apr 12, 2010 13.82 14.09 13.66 13.95 167,612 +0.25(+1.82%)
Apr 09, 2010 13.70 13.82 13.65 13.70 45,135 +0.01(+0.07%)
Apr 08, 2010 13.79 13.87 13.69 13.69 47,678 -0.17(-1.23%)
Apr 07, 2010 13.75 13.90 13.72 13.86 80,309 +0.14(+1.02%)
Apr 06, 2010 13.70 13.90 13.65 13.72 64,575 +0.00(+0.00%)
Apr 05, 2010 13.71 13.80 13.55 13.72 61,053 +0.01(+0.07%)
Apr 01, 2010 13.61 13.71 13.71 13.71 58,600 +0.14(+1.03%)
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%)
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.