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 (%)
Dec 31, 2018 8.330 8.330 8.160 8.210 54,900 -0.25(-2.96%)
Dec 28, 2018 8.290 8.500 8.260 8.460 104,900 +0.19(+2.30%)
Dec 27, 2018 8.350 8.350 8.210 8.270 30,937 +0.02(+0.24%)
Dec 26, 2018 8.100 8.270 8.094 8.250 34,235 +0.15(+1.85%)
Dec 24, 2018 7.960 8.100 7.960 8.100 11,100 +0.14(+1.76%)
Dec 21, 2018 8.050 8.140 7.960 7.960 30,000 -0.07(-0.87%)
Dec 20, 2018 8.070 8.200 8.030 8.030 32,482 -0.07(-0.86%)
Dec 19, 2018 8.100 8.290 8.100 8.100 14,144 +0.00(+0.00%)
Dec 18, 2018 8.350 8.400 8.100 8.100 57,629 -0.25(-2.99%)
Dec 17, 2018 8.510 8.660 8.330 8.350 83,424 -0.21(-2.45%)
Dec 14, 2018 8.710 8.760 8.560 8.560 34,400 -0.15(-1.72%)
Dec 13, 2018 8.780 8.800 8.710 8.710 88,515 -0.07(-0.80%)
Dec 12, 2018 8.750 8.850 8.750 8.780 14,881 +0.00(+0.00%)
Dec 11, 2018 8.770 8.870 8.740 8.780 19,414 +0.00(+0.00%)
Dec 10, 2018 8.720 8.890 8.720 8.780 20,748 +0.03(+0.34%)
Dec 07, 2018 8.850 8.910 8.740 8.750 13,800 -0.13(-1.46%)
Dec 06, 2018 8.780 8.890 8.730 8.880 11,662 +0.00(+0.00%)
Dec 04, 2018 8.810 8.880 8.700 8.880 27,200 +0.04(+0.45%)
Dec 03, 2018 8.970 8.970 8.810 8.840 22,178 -0.09(-1.01%)
Nov 30, 2018 8.870 8.930 8.800 8.930 21,200 +0.12(+1.36%)
Nov 29, 2018 8.800 8.900 8.800 8.810 33,044 +0.00(+0.00%)
Nov 28, 2018 8.840 8.870 8.800 8.810 24,304 +0.02(+0.23%)
Nov 27, 2018 8.870 8.920 8.770 8.790 55,312 -0.09(-1.01%)
Nov 26, 2018 8.940 8.980 8.880 8.880 56,214 -0.10(-1.11%)
Nov 23, 2018 8.970 8.980 8.910 8.980 19,900 +0.06(+0.67%)
Nov 21, 2018 8.920 8.920 8.920 0 -0.04(-0.45%)
Nov 20, 2018 8.950 9.000 8.930 8.960 34,004 +0.01(+0.11%)
Nov 19, 2018 8.990 9.027 8.950 8.950 17,854 -0.02(-0.22%)
Nov 16, 2018 8.990 9.040 8.970 8.970 9,700 -0.03(-0.33%)
Nov 15, 2018 8.960 9.019 8.960 9.000 8,936 -0.05(-0.55%)
Nov 14, 2018 9.080 9.080 9.000 9.050 11,449 +0.00(+0.00%)
Nov 13, 2018 9.090 9.090 8.990 9.050 17,392 -0.03(-0.33%)
Nov 12, 2018 9.060 9.080 9.010 9.080 15,510 +0.04(+0.44%)
Nov 09, 2018 9.040 9.070 9.030 9.040 5,300 -0.02(-0.22%)
Nov 08, 2018 8.990 9.100 8.990 9.060 13,745 +0.04(+0.50%)
Nov 07, 2018 8.970 9.020 8.970 9.015 9,712 +0.04(+0.39%)
Nov 06, 2018 8.960 9.020 8.960 8.980 12,288 +0.01(+0.11%)
Nov 05, 2018 9.000 9.000 8.950 8.970 6,096 -0.03(-0.33%)
Nov 02, 2018 9.020 9.020 8.950 9.000 23,400 -0.05(-0.55%)
Nov 01, 2018 9.040 9.210 8.980 9.050 34,247 +0.00(+0.00%)
Oct 31, 2018 9.060 9.180 9.010 9.050 30,159 -0.01(-0.11%)
Oct 30, 2018 9.180 9.200 9.060 9.060 12,993 -0.11(-1.20%)
Oct 29, 2018 9.170 9.200 9.142 9.170 13,943 +0.06(+0.66%)
Oct 26, 2018 9.130 9.150 9.100 9.110 47,400 -0.03(-0.33%)
Oct 25, 2018 9.200 9.250 9.130 9.140 33,515 -0.09(-0.98%)
Oct 24, 2018 9.150 9.270 9.150 9.230 32,484 -0.17(-1.81%)
Oct 23, 2018 9.300 9.450 9.270 9.400 37,036 +0.10(+1.08%)
Oct 22, 2018 9.398 9.398 9.290 9.300 11,483 -0.01(-0.11%)
Oct 19, 2018 9.400 9.400 9.310 9.310 11,300 -0.07(-0.75%)
Oct 18, 2018 9.380 9.410 9.340 9.380 9,028 -0.03(-0.32%)
Oct 17, 2018 9.380 9.480 9.373 9.410 11,573 +0.03(+0.32%)
Oct 16, 2018 9.290 9.420 9.290 9.380 20,565 +0.06(+0.64%)
Oct 15, 2018 9.320 9.390 9.260 9.320 32,972 -0.08(-0.85%)
Oct 12, 2018 9.360 9.410 9.360 9.400 18,800 +0.07(+0.75%)
Oct 11, 2018 9.350 9.448 9.320 9.330 39,616 +0.00(+0.00%)
Oct 10, 2018 9.410 9.480 9.330 9.330 460,591 -0.09(-0.96%)
Oct 09, 2018 9.410 9.470 9.410 9.420 5,510 +0.01(+0.11%)
Oct 08, 2018 9.410 9.464 9.410 9.410 7,738 -0.01(-0.11%)
Oct 05, 2018 9.500 9.500 9.370 9.420 75,000 +0.02(+0.21%)
Oct 04, 2018 9.400 9.520 9.400 9.400 13,230 -0.03(-0.32%)
Oct 03, 2018 9.520 9.530 9.430 9.430 17,858 -0.12(-1.26%)
Oct 02, 2018 9.580 9.600 9.520 9.550 21,121 -0.03(-0.31%)
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.