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 (%)
Mar 31, 2017 8.970 9.000 8.934 8.990 52,479 +0.03(+0.33%)
Mar 30, 2017 8.945 8.990 8.910 8.960 35,052 +0.02(+0.22%)
Mar 29, 2017 8.850 8.980 8.850 8.940 19,642 +0.06(+0.68%)
Mar 28, 2017 8.880 8.990 8.870 8.880 42,341 +0.03(+0.34%)
Mar 27, 2017 8.870 8.910 8.820 8.850 15,796 -0.03(-0.34%)
Mar 24, 2017 8.830 8.900 8.830 8.880 12,408 +0.05(+0.57%)
Mar 23, 2017 8.850 8.890 8.810 8.830 12,048 -0.02(-0.23%)
Mar 22, 2017 8.860 8.920 8.800 8.850 33,948 -0.01(-0.11%)
Mar 21, 2017 8.900 8.950 8.820 8.860 61,845 -0.03(-0.34%)
Mar 20, 2017 8.770 8.900 8.770 8.890 29,480 +0.11(+1.25%)
Mar 17, 2017 8.810 8.860 8.770 8.780 19,923 -0.05(-0.57%)
Mar 16, 2017 8.900 8.900 8.810 8.830 34,140 -0.04(-0.45%)
Mar 15, 2017 8.930 8.930 8.820 8.870 29,801 -0.04(-0.45%)
Mar 14, 2017 8.840 8.950 8.840 8.910 19,942 +0.01(+0.11%)
Mar 13, 2017 8.930 9.010 8.880 8.900 39,885 +0.02(+0.23%)
Mar 10, 2017 8.840 8.910 8.806 8.880 3,525 +0.06(+0.68%)
Mar 09, 2017 8.810 8.880 8.750 8.820 19,316 -0.02(-0.23%)
Mar 08, 2017 8.850 8.880 8.830 8.840 17,633 -0.01(-0.11%)
Mar 07, 2017 8.880 8.910 8.820 8.850 22,128 -0.01(-0.11%)
Mar 06, 2017 8.910 8.940 8.830 8.860 60,514 -0.01(-0.11%)
Mar 03, 2017 8.880 9.000 8.850 8.870 46,222 -0.02(-0.22%)
Mar 02, 2017 8.870 9.000 8.710 8.890 203,417 +0.13(+1.48%)
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.