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 (%)
Feb 28, 2014 14.62 14.90 14.50 14.52 50,993 -0.04(-0.27%)
Feb 27, 2014 14.48 14.57 14.20 14.56 52,510 +0.08(+0.55%)
Feb 26, 2014 14.52 14.68 14.43 14.48 102,377 -0.03(-0.21%)
Feb 25, 2014 14.77 14.77 14.48 14.51 79,333 -0.22(-1.49%)
Feb 24, 2014 14.74 14.86 14.70 14.73 63,922 +0.04(+0.27%)
Feb 21, 2014 14.70 14.82 14.64 14.69 50,834 +0.07(+0.48%)
Feb 20, 2014 14.57 14.66 14.52 14.62 27,351 +0.09(+0.62%)
Feb 19, 2014 14.62 14.81 14.50 14.53 63,812 -0.17(-1.16%)
Feb 18, 2014 14.52 14.78 14.48 14.70 93,569 +0.22(+1.52%)
Feb 14, 2014 14.50 14.48 14.48 14.48 53,600 +0.01(+0.07%)
Feb 13, 2014 14.20 14.50 14.20 14.47 43,133 +0.21(+1.47%)
Feb 12, 2014 14.18 14.31 14.18 14.26 63,700 +0.05(+0.35%)
Feb 11, 2014 14.11 14.24 14.11 14.21 38,711 +0.07(+0.50%)
Feb 10, 2014 14.12 14.15 14.08 14.14 85,997 +0.03(+0.21%)
Feb 07, 2014 14.06 14.14 14.02 14.11 93,680 +0.05(+0.36%)
Feb 06, 2014 14.04 14.11 14.01 14.06 42,954 +0.03(+0.21%)
Feb 05, 2014 14.05 14.09 13.99 14.03 99,157 +0.01(+0.07%)
Feb 04, 2014 14.18 14.21 14.01 14.02 86,823 -0.14(-0.99%)
Feb 03, 2014 14.30 14.32 14.15 14.16 156,179 -0.09(-0.63%)
Jan 31, 2014 14.25 14.30 13.95 14.25 165,065 -0.05(-0.35%)
Jan 30, 2014 14.30 14.34 14.20 14.30 113,488 +0.08(+0.56%)
Jan 29, 2014 14.22 14.33 14.17 14.22 210,032 -0.12(-0.84%)
Jan 28, 2014 14.27 14.34 14.25 14.34 134,240 +0.08(+0.56%)
Jan 27, 2014 14.31 14.44 14.09 14.26 159,472 +0.03(+0.21%)
Jan 24, 2014 14.18 14.26 14.12 14.23 128,056 -0.04(-0.28%)
Jan 23, 2014 14.27 14.27 14.15 14.27 51,788 +0.00(+0.00%)
Jan 22, 2014 14.26 14.28 14.20 14.27 49,917 +0.06(+0.42%)
Jan 21, 2014 14.24 14.24 14.11 14.21 109,767 +0.13(+0.92%)
Jan 17, 2014 13.93 14.08 14.08 14.08 95,800 +0.17(+1.22%)
Jan 16, 2014 13.80 13.92 13.77 13.91 65,551 +0.04(+0.29%)
Jan 15, 2014 13.38 13.88 13.38 13.87 117,451 +0.49(+3.66%)
Jan 14, 2014 13.69 13.73 13.27 13.38 206,956 -0.18(-1.33%)
Jan 13, 2014 13.73 13.97 13.33 13.56 105,216 +0.02(+0.15%)
Jan 10, 2014 13.46 13.58 13.42 13.54 44,273 +0.06(+0.45%)
Jan 09, 2014 13.50 13.50 13.33 13.48 35,853 +0.04(+0.30%)
Jan 08, 2014 13.46 13.48 13.37 13.44 38,581 +0.02(+0.15%)
Jan 07, 2014 13.47 13.51 13.39 13.42 44,252 -0.01(-0.07%)
Jan 06, 2014 13.60 13.60 13.41 13.43 45,946 -0.10(-0.74%)
Jan 03, 2014 13.45 13.69 13.41 13.53 82,731 +0.07(+0.52%)
Jan 02, 2014 13.43 13.54 13.43 13.46 75,346 -0.04(-0.30%)
Dec 31, 2013 13.37 13.50 13.50 13.50 102,300 +0.19(+1.43%)
Dec 30, 2013 13.23 13.42 13.22 13.31 181,170 +0.07(+0.53%)
Dec 27, 2013 13.37 13.37 13.20 13.24 35,266 -0.14(-1.05%)
Dec 26, 2013 13.50 13.50 13.38 13.38 53,777 -0.12(-0.89%)
Dec 24, 2013 13.45 13.52 13.40 13.50 25,545 +0.07(+0.52%)
Dec 23, 2013 13.40 13.50 13.40 13.43 54,978 +0.03(+0.22%)
Dec 20, 2013 13.43 13.57 13.39 13.40 160,822 +0.04(+0.30%)
Dec 19, 2013 13.58 13.63 13.32 13.36 82,803 -0.18(-1.33%)
Dec 18, 2013 13.49 13.57 13.42 13.54 53,159 +0.09(+0.67%)
Dec 17, 2013 13.56 13.56 13.42 13.45 86,451 -0.07(-0.52%)
Dec 16, 2013 13.90 13.90 13.34 13.52 175,254 -0.43(-3.08%)
Dec 13, 2013 13.92 14.21 13.86 13.95 91,369 +0.07(+0.50%)
Dec 12, 2013 14.09 14.12 13.83 13.88 56,424 -0.21(-1.49%)
Dec 11, 2013 14.10 14.20 13.94 14.09 48,143 -0.01(-0.07%)
Dec 10, 2013 14.13 14.24 14.06 14.10 60,539 -0.01(-0.07%)
Dec 09, 2013 14.06 14.27 14.06 14.11 33,573 +0.02(+0.14%)
Dec 06, 2013 14.24 14.35 14.05 14.09 40,847 -0.03(-0.21%)
Dec 05, 2013 14.25 14.30 14.07 14.12 26,971 -0.19(-1.33%)
Dec 04, 2013 14.24 14.50 14.19 14.31 43,457 -0.01(-0.07%)
Dec 03, 2013 14.24 14.41 14.18 14.32 37,679 +0.02(+0.14%)
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.