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 9.500 9.500 9.380 9.450 30,444 -0.01(-0.11%)
Aug 28, 2015 9.440 9.540 9.420 9.460 17,778 -0.03(-0.32%)
Aug 27, 2015 9.430 9.600 9.360 9.490 33,383 +0.10(+1.06%)
Aug 26, 2015 9.440 9.550 9.340 9.390 26,593 -0.04(-0.42%)
Aug 25, 2015 9.530 9.530 9.430 9.430 26,425 +0.01(+0.11%)
Aug 24, 2015 9.440 9.580 9.330 9.420 67,867 -0.19(-1.98%)
Aug 21, 2015 9.560 9.620 9.560 9.610 39,261 -0.02(-0.21%)
Aug 20, 2015 9.700 9.819 9.520 9.630 23,679 -0.08(-0.82%)
Aug 19, 2015 9.710 9.750 9.650 9.710 7,170 +0.08(+0.83%)
Aug 18, 2015 9.710 9.740 9.630 9.630 5,311 -0.06(-0.62%)
Aug 17, 2015 9.670 9.730 9.570 9.690 11,325 -0.01(-0.10%)
Aug 14, 2015 9.630 9.700 9.600 9.700 51,586 +0.05(+0.52%)
Aug 13, 2015 9.750 9.750 9.610 9.650 43,346 -0.08(-0.82%)
Aug 12, 2015 9.550 9.810 9.490 9.730 37,639 +0.16(+1.67%)
Aug 11, 2015 9.570 9.570 9.461 9.570 27,987 -0.02(-0.21%)
Aug 10, 2015 9.500 9.610 9.500 9.590 55,899 +0.09(+0.95%)
Aug 07, 2015 9.460 9.500 9.413 9.500 14,972 +0.02(+0.21%)
Aug 06, 2015 9.590 9.590 9.470 9.480 45,893 -0.05(-0.52%)
Aug 05, 2015 9.660 9.750 9.420 9.530 121,933 -0.09(-0.94%)
Aug 04, 2015 9.660 9.660 9.620 9.620 22,033 -0.04(-0.41%)
Aug 03, 2015 9.790 9.790 9.620 9.660 64,797 -0.13(-1.33%)
Jul 31, 2015 9.720 9.790 9.668 9.790 139,616 +0.11(+1.14%)
Jul 30, 2015 9.600 9.740 9.600 9.680 58,003 +0.07(+0.73%)
Jul 29, 2015 9.700 9.730 9.540 9.610 44,624 -0.01(-0.10%)
Jul 28, 2015 9.590 9.740 9.580 9.620 81,819 +0.01(+0.10%)
Jul 27, 2015 9.700 9.730 9.610 9.610 54,548 -0.14(-1.44%)
Jul 24, 2015 9.750 9.840 9.750 9.750 43,080 -0.05(-0.51%)
Jul 23, 2015 9.850 9.910 9.780 9.800 44,668 -0.18(-1.80%)
Jul 22, 2015 10.03 10.06 9.940 9.980 68,190 -0.07(-0.70%)
Jul 21, 2015 10.07 10.11 10.03 10.05 20,321 -0.03(-0.30%)
Jul 20, 2015 10.08 10.12 10.06 10.08 23,927 -0.03(-0.30%)
Jul 17, 2015 10.12 10.18 10.05 10.11 54,184 +0.02(+0.20%)
Jul 16, 2015 10.21 10.21 10.08 10.09 28,661 -0.10(-0.98%)
Jul 15, 2015 10.18 10.20 10.14 10.19 39,700 +0.02(+0.20%)
Jul 14, 2015 10.12 10.22 10.12 10.17 45,185 +0.04(+0.39%)
Jul 13, 2015 10.08 10.19 10.08 10.13 65,504 +0.04(+0.40%)
Jul 10, 2015 10.20 10.21 10.09 10.09 86,098 -0.10(-0.98%)
Jul 09, 2015 10.17 10.22 10.15 10.19 32,498 +0.00(+0.00%)
Jul 08, 2015 10.19 10.22 10.18 10.19 82,375 -0.03(-0.29%)
Jul 07, 2015 10.25 10.25 10.17 10.22 160,916 -0.04(-0.39%)
Jul 06, 2015 10.21 10.27 10.21 10.26 25,666 +0.00(+0.00%)
Jul 02, 2015 10.24 10.26 10.26 10.26 35,100 +0.00(+0.00%)
Jul 01, 2015 10.31 10.31 10.20 10.26 47,074 +0.06(+0.59%)
Jun 30, 2015 10.20 10.27 10.18 10.20 68,560 -0.02(-0.20%)
Jun 29, 2015 10.18 10.22 10.16 10.22 64,259 +0.00(+0.00%)
Jun 26, 2015 10.12 10.24 10.10 10.22 52,994 +0.06(+0.59%)
Jun 25, 2015 10.18 10.21 10.11 10.16 58,205 -0.12(-1.17%)
Jun 24, 2015 10.13 10.29 10.13 10.28 109,652 +0.08(+0.78%)
Jun 23, 2015 10.24 10.31 10.20 10.20 40,042 -0.05(-0.49%)
Jun 22, 2015 10.23 10.32 10.16 10.25 45,062 +0.00(+0.00%)
Jun 19, 2015 10.30 10.35 10.20 10.25 32,490 -0.06(-0.58%)
Jun 18, 2015 10.40 10.44 10.24 10.31 17,803 -0.03(-0.29%)
Jun 17, 2015 10.21 10.34 10.21 10.34 40,023 +0.11(+1.08%)
Jun 16, 2015 10.19 10.35 10.15 10.23 53,032 -0.03(-0.29%)
Jun 15, 2015 10.23 10.43 10.18 10.26 30,510 +0.00(+0.00%)
Jun 12, 2015 10.22 10.30 10.21 10.26 23,837 +0.06(+0.59%)
Jun 11, 2015 10.33 10.33 10.16 10.20 10,995 -0.15(-1.45%)
Jun 10, 2015 10.35 10.45 10.24 10.35 29,446 -0.01(-0.10%)
Jun 09, 2015 10.22 10.40 10.18 10.36 33,682 +0.17(+1.67%)
Jun 08, 2015 10.25 10.27 10.17 10.19 32,328 -0.10(-0.97%)
Jun 05, 2015 10.12 10.31 10.12 10.29 42,021 +0.16(+1.58%)
Jun 04, 2015 10.13 10.17 10.12 10.13 10,479 -0.04(-0.39%)
Jun 03, 2015 10.13 10.22 10.12 10.17 46,678 +0.02(+0.20%)
Jun 02, 2015 10.12 10.19 10.12 10.15 24,651 +0.06(+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.