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 (%)
Aug 31, 2015 6.586 6.586 6.503 6.552 43,910 -0.01(-0.11%)
Aug 28, 2015 6.545 6.614 6.531 6.559 25,642 -0.02(-0.32%)
Aug 27, 2015 6.538 6.656 6.489 6.580 48,149 +0.07(+1.06%)
Aug 26, 2015 6.545 6.621 6.476 6.510 38,356 -0.03(-0.42%)
Aug 25, 2015 6.607 6.607 6.538 6.538 38,114 +0.01(+0.11%)
Aug 24, 2015 6.545 6.642 6.469 6.531 97,887 -0.13(-1.98%)
Aug 21, 2015 6.628 6.670 6.628 6.663 56,628 -0.01(-0.21%)
Aug 20, 2015 6.725 6.808 6.600 6.677 34,153 -0.06(-0.82%)
Aug 19, 2015 6.732 6.760 6.690 6.732 10,341 +0.06(+0.83%)
Aug 18, 2015 6.732 6.753 6.677 6.677 7,660 -0.04(-0.62%)
Aug 17, 2015 6.704 6.746 6.635 6.718 16,334 -0.01(-0.10%)
Aug 14, 2015 6.677 6.725 6.656 6.725 74,404 +0.03(+0.52%)
Aug 13, 2015 6.760 6.760 6.663 6.690 62,520 -0.06(-0.82%)
Aug 12, 2015 6.621 6.801 6.580 6.746 54,288 +0.11(+1.67%)
Aug 11, 2015 6.635 6.635 6.560 6.635 40,367 -0.01(-0.21%)
Aug 10, 2015 6.586 6.663 6.586 6.649 80,625 +0.06(+0.95%)
Aug 07, 2015 6.559 6.586 6.526 6.586 21,594 +0.01(+0.21%)
Aug 06, 2015 6.649 6.649 6.566 6.573 66,193 -0.03(-0.52%)
Aug 05, 2015 6.697 6.760 6.531 6.607 175,869 -0.06(-0.94%)
Aug 04, 2015 6.697 6.697 6.670 6.670 31,779 -0.03(-0.41%)
Aug 03, 2015 6.788 6.788 6.670 6.697 93,459 -0.09(-1.33%)
Jul 31, 2015 6.739 6.788 6.703 6.788 201,374 +0.08(+1.14%)
Jul 30, 2015 6.656 6.753 6.656 6.711 83,660 +0.05(+0.73%)
Jul 29, 2015 6.725 6.746 6.614 6.663 64,363 -0.01(-0.10%)
Jul 28, 2015 6.649 6.753 6.642 6.670 118,011 +0.01(+0.10%)
Jul 27, 2015 6.725 6.746 6.663 6.663 78,677 -0.10(-1.44%)
Jul 24, 2015 6.760 6.822 6.760 6.760 62,136 -0.03(-0.51%)
Jul 23, 2015 6.829 6.871 6.781 6.794 64,426 -0.03(-0.46%)
Jul 22, 2015 6.860 6.880 6.798 6.826 99,702 -0.05(-0.70%)
Jul 21, 2015 6.887 6.915 6.860 6.874 29,711 -0.02(-0.30%)
Jul 20, 2015 6.894 6.921 6.880 6.894 34,984 -0.02(-0.30%)
Jul 17, 2015 6.921 6.962 6.874 6.915 79,223 +0.01(+0.20%)
Jul 16, 2015 6.983 6.983 6.894 6.901 41,906 -0.07(-0.98%)
Jul 15, 2015 6.962 6.976 6.935 6.969 58,046 +0.01(+0.20%)
Jul 14, 2015 6.925 6.990 6.925 6.956 66,066 +0.03(+0.39%)
Jul 13, 2015 6.894 6.969 6.894 6.928 95,775 +0.03(+0.40%)
Jul 10, 2015 6.976 6.983 6.901 6.901 125,886 -0.07(-0.98%)
Jul 09, 2015 6.956 6.990 6.942 6.969 47,516 +0.00(+0.00%)
Jul 08, 2015 6.969 6.990 6.962 6.969 120,442 -0.02(-0.29%)
Jul 07, 2015 7.010 7.010 6.956 6.990 235,279 -0.03(-0.39%)
Jul 06, 2015 6.983 7.024 6.983 7.017 37,526 +0.00(+0.00%)
Jul 02, 2015 7.003 7.017 7.017 7.017 51,320 +0.00(+0.00%)
Jul 01, 2015 7.051 7.051 6.976 7.017 68,828 +0.04(+0.59%)
Jun 30, 2015 6.976 7.024 6.962 6.976 100,243 -0.01(-0.20%)
Jun 29, 2015 6.962 6.990 6.949 6.990 93,954 +0.00(+0.00%)
Jun 26, 2015 6.921 7.003 6.908 6.990 77,483 +0.04(+0.59%)
Jun 25, 2015 6.962 6.983 6.915 6.949 85,103 -0.08(-1.17%)
Jun 24, 2015 6.928 7.038 6.928 7.031 160,325 +0.05(+0.78%)
Jun 23, 2015 7.003 7.051 6.976 6.976 58,546 -0.03(-0.49%)
Jun 22, 2015 6.997 7.058 6.949 7.010 65,886 +0.00(+0.00%)
Jun 19, 2015 7.045 7.079 6.976 7.010 47,504 -0.04(-0.58%)
Jun 18, 2015 7.113 7.140 7.003 7.051 26,030 -0.02(-0.29%)
Jun 17, 2015 6.983 7.072 6.983 7.072 58,518 +0.08(+1.08%)
Jun 16, 2015 6.969 7.079 6.942 6.997 77,539 -0.02(-0.29%)
Jun 15, 2015 6.997 7.133 6.962 7.017 44,609 +0.00(+0.00%)
Jun 12, 2015 6.990 7.045 6.983 7.017 34,852 +0.04(+0.59%)
Jun 11, 2015 7.065 7.065 6.949 6.976 16,076 -0.10(-1.45%)
Jun 10, 2015 7.079 7.147 7.003 7.079 43,053 -0.01(-0.10%)
Jun 09, 2015 6.990 7.113 6.962 7.086 49,247 +0.12(+1.67%)
Jun 08, 2015 7.010 7.024 6.956 6.969 47,267 -0.07(-0.97%)
Jun 05, 2015 6.921 7.051 6.921 7.038 61,440 +0.11(+1.58%)
Jun 04, 2015 6.928 6.956 6.921 6.928 15,321 -0.03(-0.39%)
Jun 03, 2015 6.928 6.990 6.921 6.956 68,249 +0.01(+0.20%)
Jun 02, 2015 6.921 6.969 6.921 6.942 36,042 +0.04(+0.59%)
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.