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 31, 2012 12.45 12.55 12.38 12.54 90,108 +0.09(+0.72%)
May 30, 2012 12.35 12.46 12.35 12.45 50,810 +0.02(+0.16%)
May 29, 2012 12.55 12.59 12.24 12.43 20,540 +0.00(+0.00%)
May 25, 2012 12.44 12.55 12.39 12.43 25,885 +0.01(+0.08%)
May 24, 2012 12.47 12.63 12.30 12.42 39,323 -0.07(-0.56%)
May 23, 2012 12.50 12.50 12.40 12.49 40,275 -0.10(-0.79%)
May 22, 2012 12.59 12.68 12.48 12.59 43,068 -0.05(-0.40%)
May 21, 2012 12.50 12.67 12.44 12.64 41,852 +0.12(+0.96%)
May 18, 2012 12.53 12.64 12.37 12.52 58,164 -0.02(-0.16%)
May 17, 2012 12.63 12.66 12.52 12.54 30,588 -0.13(-1.03%)
May 16, 2012 12.57 12.68 12.56 12.67 34,221 +0.11(+0.88%)
May 15, 2012 12.68 12.72 12.56 12.56 29,377 -0.16(-1.26%)
May 14, 2012 12.60 12.75 12.60 12.72 31,430 +0.01(+0.08%)
May 11, 2012 12.70 12.84 12.61 12.71 48,081 -0.06(-0.47%)
May 10, 2012 12.80 12.93 12.73 12.77 27,921 +0.07(+0.55%)
May 09, 2012 12.77 12.87 12.70 12.70 22,019 -0.22(-1.70%)
May 08, 2012 12.68 12.98 12.65 12.92 44,821 +0.17(+1.33%)
May 07, 2012 12.64 12.80 12.64 12.75 19,651 +0.04(+0.31%)
May 04, 2012 12.70 12.84 12.66 12.71 74,050 -0.08(-0.63%)
May 03, 2012 12.93 12.95 12.71 12.79 52,201 -0.16(-1.24%)
May 02, 2012 12.87 13.00 12.82 12.95 40,368 +0.00(+0.00%)
May 01, 2012 13.30 13.30 12.90 12.95 68,155 -0.25(-1.89%)
Apr 30, 2012 13.23 13.26 12.86 13.20 79,568 -0.02(-0.15%)
Apr 27, 2012 13.05 13.25 12.93 13.22 61,037 +0.20(+1.54%)
Apr 26, 2012 13.09 13.09 12.97 13.02 44,380 -0.02(-0.15%)
Apr 25, 2012 13.14 13.21 12.94 13.04 65,809 +0.03(+0.23%)
Apr 24, 2012 12.81 13.01 12.81 13.01 41,794 +0.20(+1.56%)
Apr 23, 2012 12.71 12.92 12.71 12.81 57,404 -0.07(-0.54%)
Apr 20, 2012 12.83 12.99 12.79 12.88 61,708 +0.21(+1.66%)
Apr 19, 2012 12.80 13.00 12.65 12.67 38,827 -0.18(-1.40%)
Apr 18, 2012 13.05 13.12 12.84 12.85 67,875 -0.30(-2.28%)
Apr 17, 2012 13.01 13.24 12.96 13.15 53,727 +0.23(+1.78%)
Apr 16, 2012 12.93 13.01 12.82 12.92 50,573 +0.01(+0.08%)
Apr 13, 2012 12.98 13.10 12.85 12.91 59,171 -0.13(-1.00%)
Apr 12, 2012 13.15 13.18 13.00 13.04 54,266 -0.15(-1.14%)
Apr 11, 2012 13.11 13.22 12.98 13.19 50,676 +0.19(+1.46%)
Apr 10, 2012 13.05 13.25 12.94 13.00 89,115 -0.05(-0.38%)
Apr 09, 2012 12.83 13.13 12.83 13.05 57,803 +0.03(+0.23%)
Apr 05, 2012 12.93 13.26 12.93 13.02 19,714 +0.00(+0.00%)
Apr 04, 2012 13.01 13.15 12.93 13.02 48,310 -0.13(-0.99%)
Apr 03, 2012 13.25 13.30 13.06 13.15 45,880 -0.15(-1.13%)
Apr 02, 2012 13.13 13.32 13.13 13.30 74,739 +0.17(+1.29%)
Mar 30, 2012 13.15 13.39 12.77 13.13 108,110 +0.02(+0.15%)
Mar 29, 2012 12.96 13.11 12.86 13.11 37,361 +0.05(+0.38%)
Mar 28, 2012 13.13 13.14 13.00 13.06 26,740 -0.07(-0.53%)
Mar 27, 2012 13.20 13.24 13.05 13.13 107,004 -0.05(-0.38%)
Mar 26, 2012 13.28 13.28 13.03 13.18 64,814 +0.00(+0.00%)
Mar 23, 2012 12.95 13.19 12.93 13.18 36,908 +0.26(+2.01%)
Mar 22, 2012 12.91 13.07 12.84 12.92 26,903 -0.09(-0.69%)
Mar 21, 2012 13.01 13.05 12.99 13.01 22,850 +0.01(+0.08%)
Mar 20, 2012 12.97 13.05 12.97 13.00 45,376 -0.07(-0.54%)
Mar 19, 2012 12.98 13.18 12.98 13.07 91,131 +0.12(+0.93%)
Mar 16, 2012 12.98 12.98 12.81 12.95 89,474 +0.00(+0.00%)
Mar 15, 2012 12.91 12.98 12.85 12.95 76,490 -0.02(-0.15%)
Mar 14, 2012 13.00 13.05 12.81 12.97 88,736 -0.02(-0.15%)
Mar 13, 2012 13.13 13.13 12.81 12.99 82,589 -0.01(-0.08%)
Mar 12, 2012 12.97 13.03 12.92 13.00 38,787 -0.01(-0.08%)
Mar 09, 2012 12.60 13.09 12.60 13.01 85,698 +0.40(+3.17%)
Mar 08, 2012 12.58 12.70 12.43 12.61 66,541 +0.12(+0.96%)
Mar 07, 2012 12.43 12.53 12.36 12.49 59,835 +0.09(+0.73%)
Mar 06, 2012 12.40 12.48 12.28 12.40 72,727 -0.19(-1.51%)
Mar 05, 2012 12.36 12.59 12.30 12.59 37,498 +0.14(+1.12%)
Mar 02, 2012 12.52 12.53 12.26 12.45 94,304 -0.05(-0.40%)
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.