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, 2016 8.080 8.150 7.980 8.100 42,147 +0.07(+0.87%)
May 27, 2016 7.880 8.030 8.030 8.030 11,100 +0.13(+1.65%)
May 26, 2016 7.890 8.020 7.890 7.900 5,434 -0.11(-1.37%)
May 25, 2016 8.060 8.140 7.980 8.010 26,696 -0.04(-0.50%)
May 24, 2016 8.110 8.130 8.010 8.050 15,489 -0.03(-0.37%)
May 23, 2016 8.110 8.110 8.050 8.080 11,719 +0.00(+0.00%)
May 20, 2016 8.080 8.140 8.070 8.080 13,848 +0.07(+0.87%)
May 19, 2016 8.080 8.080 7.960 8.010 124,798 -0.07(-0.87%)
May 18, 2016 8.050 8.190 8.030 8.080 120,804 +0.05(+0.62%)
May 17, 2016 8.030 8.120 8.010 8.030 235,136 -0.04(-0.50%)
May 16, 2016 7.710 8.150 7.710 8.070 711,254 +0.93(+13.03%)
May 13, 2016 7.290 7.300 7.120 7.140 32,863 -0.11(-1.52%)
May 12, 2016 7.340 7.420 7.210 7.250 56,924 -0.05(-0.68%)
May 11, 2016 7.400 7.450 7.300 7.300 22,818 -0.07(-0.95%)
May 10, 2016 7.430 7.430 7.290 7.370 16,173 -0.06(-0.81%)
May 09, 2016 7.490 7.490 7.350 7.430 10,740 -0.02(-0.27%)
May 06, 2016 7.470 7.524 7.350 7.450 12,370 -0.01(-0.13%)
May 05, 2016 7.400 7.550 7.380 7.460 26,947 +0.04(+0.54%)
May 04, 2016 7.391 7.420 7.340 7.420 12,477 +0.04(+0.54%)
May 03, 2016 7.390 7.430 7.360 7.380 13,797 -0.05(-0.67%)
May 02, 2016 7.470 7.470 7.372 7.430 26,300 +0.00(+0.00%)
Apr 29, 2016 7.440 7.460 7.400 7.430 16,435 +0.01(+0.13%)
Apr 28, 2016 7.490 7.490 7.410 7.420 10,082 -0.03(-0.40%)
Apr 27, 2016 7.400 7.510 7.400 7.450 11,806 +0.06(+0.81%)
Apr 26, 2016 7.550 7.570 7.380 7.390 19,583 -0.13(-1.73%)
Apr 25, 2016 7.640 7.640 7.480 7.520 20,400 -0.09(-1.18%)
Apr 22, 2016 7.590 7.707 7.590 7.610 13,279 +0.03(+0.40%)
Apr 21, 2016 7.610 7.680 7.550 7.580 22,493 -0.14(-1.81%)
Apr 20, 2016 7.710 7.780 7.630 7.720 32,524 +0.09(+1.18%)
Apr 19, 2016 7.590 7.700 7.590 7.630 11,776 +0.04(+0.53%)
Apr 18, 2016 7.630 7.670 7.560 7.590 18,851 -0.02(-0.26%)
Apr 15, 2016 7.530 7.690 7.510 7.610 35,508 +0.09(+1.20%)
Apr 14, 2016 7.470 7.550 7.460 7.520 9,496 +0.02(+0.27%)
Apr 13, 2016 7.470 7.500 7.440 7.500 26,767 +0.04(+0.54%)
Apr 12, 2016 7.430 7.480 7.310 7.460 18,360 +0.07(+0.95%)
Apr 11, 2016 7.450 7.460 7.350 7.390 21,443 +0.00(+0.00%)
Apr 08, 2016 7.260 7.480 7.260 7.390 22,674 +0.02(+0.27%)
Apr 07, 2016 7.370 7.414 7.340 7.370 10,247 -0.01(-0.14%)
Apr 06, 2016 7.285 7.480 7.285 7.380 10,975 +0.05(+0.68%)
Apr 05, 2016 7.290 7.400 7.280 7.330 74,363 +0.02(+0.27%)
Apr 04, 2016 7.380 7.440 7.290 7.310 32,440 -0.11(-1.48%)
Apr 01, 2016 7.400 7.490 7.360 7.420 21,482 -0.04(-0.54%)
Mar 31, 2016 7.290 7.470 7.290 7.460 29,085 +0.16(+2.19%)
Mar 30, 2016 7.340 7.405 7.260 7.300 20,803 -0.08(-1.08%)
Mar 29, 2016 7.280 7.390 7.225 7.380 23,915 +0.11(+1.51%)
Mar 28, 2016 7.350 7.350 7.240 7.270 15,431 -0.05(-0.68%)
Mar 24, 2016 7.310 7.320 7.320 7.320 7,400 -0.05(-0.68%)
Mar 23, 2016 7.280 7.370 7.225 7.370 44,243 +0.18(+2.50%)
Mar 22, 2016 7.140 7.250 7.140 7.190 19,947 +0.04(+0.56%)
Mar 21, 2016 7.280 7.293 7.120 7.150 25,615 -0.07(-0.97%)
Mar 18, 2016 7.300 7.340 7.200 7.220 28,892 -0.06(-0.82%)
Mar 17, 2016 7.450 7.450 7.220 7.280 41,532 +0.05(+0.69%)
Mar 16, 2016 7.180 7.320 7.180 7.230 12,608 +0.08(+1.12%)
Mar 15, 2016 7.100 7.160 7.050 7.150 22,999 +0.06(+0.85%)
Mar 14, 2016 7.050 7.300 7.050 7.090 14,974 -0.01(-0.14%)
Mar 11, 2016 7.120 7.230 7.050 7.100 9,134 +0.03(+0.42%)
Mar 10, 2016 7.160 7.160 7.010 7.070 33,090 +0.02(+0.28%)
Mar 09, 2016 7.160 7.160 7.040 7.050 35,434 -0.03(-0.42%)
Mar 08, 2016 7.130 7.230 7.080 7.080 7,594 -0.13(-1.80%)
Mar 07, 2016 7.080 7.250 7.080 7.210 18,296 +0.13(+1.84%)
Mar 04, 2016 7.080 7.230 7.000 7.080 36,522 +0.00(+0.00%)
Mar 03, 2016 7.160 7.160 6.980 7.080 94,145 +0.00(+0.00%)
Mar 02, 2016 7.140 7.230 7.020 7.080 67,370 -0.09(-1.26%)
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.