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 (%)
Apr 30, 2019 9.130 9.180 9.120 9.180 15,375 +0.09(+0.99%)
Apr 29, 2019 9.120 9.129 9.090 9.090 5,057 -0.04(-0.44%)
Apr 26, 2019 9.140 9.180 9.090 9.130 4,300 +0.05(+0.55%)
Apr 25, 2019 9.130 9.150 9.020 9.080 38,556 -0.10(-1.09%)
Apr 24, 2019 9.030 9.180 9.030 9.180 2,220 +0.11(+1.16%)
Apr 23, 2019 9.050 9.090 9.000 9.075 34,630 +0.01(+0.17%)
Apr 22, 2019 9.150 9.207 9.001 9.060 7,810 -0.13(-1.41%)
Apr 18, 2019 9.200 9.220 9.190 9.190 1,300 +0.00(+0.05%)
Apr 17, 2019 9.156 9.202 9.128 9.185 3,181 -0.00(-0.05%)
Apr 16, 2019 9.190 9.248 9.190 9.190 2,588 +0.04(+0.38%)
Apr 15, 2019 9.100 9.210 9.100 9.155 12,027 -0.09(-0.92%)
Apr 12, 2019 9.110 9.240 9.110 9.240 9,100 +0.07(+0.80%)
Apr 11, 2019 9.200 9.200 9.166 9.166 308 -0.03(-0.37%)
Apr 10, 2019 9.210 9.210 9.170 9.200 4,046 -0.03(-0.33%)
Apr 09, 2019 9.210 9.270 9.210 9.230 2,662 +0.05(+0.54%)
Apr 08, 2019 9.210 9.290 9.176 9.180 6,863 -0.11(-1.18%)
Apr 05, 2019 9.110 9.290 9.110 9.290 11,900 +0.17(+1.86%)
Apr 04, 2019 9.090 9.190 9.090 9.120 7,857 +0.01(+0.11%)
Apr 03, 2019 9.130 9.160 9.090 9.110 9,125 -0.04(-0.38%)
Apr 02, 2019 9.090 9.150 9.090 9.145 2,724 +0.06(+0.72%)
Apr 01, 2019 9.060 9.140 9.050 9.080 7,950 +0.01(+0.11%)
Mar 29, 2019 9.080 9.160 9.030 9.070 70,500 +0.02(+0.22%)
Mar 28, 2019 9.150 9.190 9.050 9.050 8,189 -0.09(-0.98%)
Mar 27, 2019 9.150 9.210 9.120 9.140 21,216 +0.01(+0.11%)
Mar 26, 2019 9.140 9.200 9.030 9.130 38,890 -0.08(-0.87%)
Mar 25, 2019 9.300 9.300 9.144 9.210 16,932 -0.09(-0.97%)
Mar 22, 2019 9.310 9.360 9.300 9.300 13,400 +0.00(+0.00%)
Mar 21, 2019 9.310 9.310 9.300 9.300 8,807 -0.01(-0.11%)
Mar 20, 2019 9.300 9.310 9.300 9.310 11,158 +0.01(+0.11%)
Mar 19, 2019 9.290 9.350 9.285 9.300 6,660 +0.00(+0.00%)
Mar 18, 2019 9.250 9.300 9.250 9.300 7,159 +0.05(+0.54%)
Mar 15, 2019 9.250 9.320 9.250 9.250 5,300 -0.01(-0.11%)
Mar 14, 2019 9.140 9.290 9.140 9.260 7,133 +0.04(+0.43%)
Mar 13, 2019 9.160 9.220 9.160 9.220 2,159 -0.01(-0.11%)
Mar 12, 2019 9.190 9.230 9.140 9.230 3,546 -0.01(-0.11%)
Mar 11, 2019 9.150 9.240 9.100 9.240 5,528 +0.07(+0.76%)
Mar 08, 2019 9.140 9.239 9.080 9.170 3,800 -0.04(-0.43%)
Mar 07, 2019 9.280 9.300 9.160 9.210 4,006 -0.13(-1.39%)
Mar 06, 2019 9.260 9.340 9.260 9.340 5,517 +0.06(+0.65%)
Mar 05, 2019 9.360 9.360 9.280 9.280 4,923 -0.10(-1.07%)
Mar 04, 2019 9.350 9.380 9.310 9.380 7,084 +0.06(+0.64%)
Mar 01, 2019 9.460 9.460 9.320 9.320 11,200 -0.11(-1.17%)
Feb 28, 2019 9.413 9.467 9.390 9.430 30,985 -0.00(-0.00%)
Feb 27, 2019 9.480 9.480 9.370 9.430 7,529 -0.08(-0.84%)
Feb 26, 2019 9.450 9.530 9.290 9.510 34,625 +0.02(+0.21%)
Feb 25, 2019 9.440 9.490 9.280 9.490 47,062 +0.04(+0.42%)
Feb 22, 2019 9.050 9.500 9.020 9.450 151,400 +0.38(+4.19%)
Feb 21, 2019 9.050 9.100 9.040 9.070 8,435 +0.04(+0.44%)
Feb 20, 2019 8.980 9.080 8.960 9.030 54,765 +0.02(+0.22%)
Feb 19, 2019 9.020 9.020 8.980 9.010 10,070 +0.02(+0.22%)
Feb 15, 2019 8.940 9.010 8.930 8.990 17,300 +0.05(+0.56%)
Feb 14, 2019 8.970 9.020 8.920 8.940 24,136 -0.02(-0.22%)
Feb 13, 2019 9.060 9.070 8.940 8.960 10,612 -0.08(-0.88%)
Feb 12, 2019 9.010 9.040 8.960 9.040 16,654 +0.01(+0.11%)
Feb 11, 2019 9.070 9.150 8.980 9.030 16,336 -0.04(-0.44%)
Feb 08, 2019 9.160 9.160 9.050 9.070 6,100 -0.09(-0.98%)
Feb 07, 2019 9.100 9.180 9.100 9.160 13,171 +0.09(+0.99%)
Feb 06, 2019 9.100 9.170 9.070 9.070 20,164 -0.01(-0.11%)
Feb 05, 2019 9.060 9.080 9.040 9.080 2,475 -0.02(-0.16%)
Feb 04, 2019 9.060 9.110 9.040 9.095 4,026 -0.01(-0.16%)
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.