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 (%)
Jul 29, 2011 12.51 12.69 12.45 12.51 88,824 -0.11(-0.87%)
Jul 28, 2011 12.60 12.82 12.56 12.62 115,250 +0.00(+0.00%)
Jul 27, 2011 13.03 13.18 12.61 12.62 109,777 -0.49(-3.74%)
Jul 26, 2011 13.08 13.26 13.01 13.11 58,128 +0.02(+0.15%)
Jul 25, 2011 13.20 13.39 13.04 13.09 38,435 -0.25(-1.87%)
Jul 22, 2011 13.34 13.51 13.32 13.34 39,932 -0.36(-2.63%)
Jul 21, 2011 13.46 13.71 13.35 13.70 48,992 +0.22(+1.63%)
Jul 20, 2011 13.34 13.56 13.31 13.48 22,714 +0.11(+0.82%)
Jul 19, 2011 13.15 13.38 13.04 13.37 71,938 +0.34(+2.61%)
Jul 18, 2011 13.17 13.24 13.00 13.03 43,863 -0.17(-1.29%)
Jul 15, 2011 13.28 13.31 13.02 13.20 56,616 -0.01(-0.08%)
Jul 14, 2011 13.44 13.51 13.18 13.21 50,878 -0.23(-1.71%)
Jul 13, 2011 13.25 13.54 13.12 13.44 23,628 +0.33(+2.52%)
Jul 12, 2011 13.17 13.41 13.07 13.11 52,288 -0.06(-0.46%)
Jul 11, 2011 13.32 13.56 13.13 13.17 43,601 -0.29(-2.15%)
Jul 08, 2011 13.53 13.69 13.41 13.46 30,213 -0.20(-1.46%)
Jul 07, 2011 13.37 13.72 13.27 13.66 66,456 +0.38(+2.86%)
Jul 06, 2011 13.21 13.33 13.08 13.28 37,834 +0.05(+0.38%)
Jul 05, 2011 13.18 13.29 13.10 13.23 28,915 +0.03(+0.23%)
Jul 01, 2011 13.28 13.35 13.16 13.20 60,216 -0.03(-0.23%)
Jun 30, 2011 13.19 13.35 13.09 13.23 71,073 +0.04(+0.30%)
Jun 29, 2011 13.27 13.27 13.01 13.19 43,191 -0.08(-0.60%)
Jun 28, 2011 13.32 13.44 13.25 13.27 37,152 +0.00(+0.00%)
Jun 27, 2011 12.91 13.29 12.91 13.27 36,273 +0.33(+2.55%)
Jun 24, 2011 12.85 13.00 12.68 12.94 133,802 +0.10(+0.78%)
Jun 23, 2011 12.68 12.95 12.60 12.84 45,178 +0.05(+0.39%)
Jun 22, 2011 12.89 13.05 12.78 12.79 32,151 -0.14(-1.08%)
Jun 21, 2011 12.63 12.95 12.50 12.93 64,248 +0.37(+2.95%)
Jun 20, 2011 12.63 12.67 12.51 12.56 44,121 +0.05(+0.40%)
Jun 17, 2011 12.61 12.75 12.38 12.51 138,429 -0.03(-0.24%)
Jun 16, 2011 12.55 12.82 12.52 12.54 57,836 +0.00(+0.00%)
Jun 15, 2011 12.84 12.85 12.50 12.54 84,875 -0.42(-3.24%)
Jun 14, 2011 12.81 13.16 12.75 12.96 63,115 +0.25(+1.97%)
Jun 13, 2011 12.90 12.98 12.65 12.71 51,928 -0.17(-1.32%)
Jun 10, 2011 13.09 13.25 12.81 12.88 84,380 -0.27(-2.05%)
Jun 09, 2011 13.20 13.49 13.13 13.15 56,173 -0.03(-0.23%)
Jun 08, 2011 13.23 13.51 13.13 13.18 48,941 -0.11(-0.83%)
Jun 07, 2011 13.31 13.52 13.28 13.29 37,334 +0.04(+0.30%)
Jun 06, 2011 13.34 13.80 13.20 13.25 85,518 -0.09(-0.67%)
Jun 03, 2011 12.80 13.45 12.80 13.34 75,008 +0.50(+3.89%)
May 24, 2011 13.05 13.13 12.76 12.84 125,660 -0.19(-1.46%)
May 23, 2011 13.22 13.39 13.02 13.03 49,117 -0.37(-2.76%)
May 20, 2011 13.31 13.46 13.31 13.40 52,757 +0.03(+0.22%)
May 19, 2011 13.25 13.37 13.25 13.37 30,755 +0.18(+1.36%)
May 18, 2011 13.15 13.22 13.10 13.19 40,220 +0.08(+0.61%)
May 17, 2011 13.19 13.26 13.07 13.11 50,742 -0.11(-0.83%)
May 16, 2011 13.42 13.58 13.21 13.22 47,255 -0.28(-2.07%)
May 13, 2011 13.62 13.62 13.39 13.50 37,037 -0.12(-0.88%)
May 12, 2011 13.44 13.63 13.43 13.62 43,631 +0.12(+0.89%)
May 11, 2011 13.42 13.61 13.42 13.50 34,361 +0.03(+0.22%)
May 10, 2011 13.46 13.50 13.34 13.47 44,092 +0.07(+0.52%)
May 09, 2011 13.08 13.40 13.08 13.40 24,812 +0.29(+2.21%)
May 06, 2011 13.20 13.46 12.99 13.11 67,455 -0.10(-0.76%)
May 05, 2011 13.34 13.69 13.20 13.21 80,177 -0.17(-1.27%)
May 04, 2011 13.42 13.48 13.20 13.38 44,673 -0.09(-0.67%)
May 03, 2011 13.55 13.62 13.16 13.47 86,657 -0.05(-0.37%)
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.