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 (%)
Jan 31, 2014 14.25 14.30 13.95 14.25 165,065 -0.05(-0.35%)
Jan 30, 2014 14.30 14.34 14.20 14.30 113,488 +0.08(+0.56%)
Jan 29, 2014 14.22 14.33 14.17 14.22 210,032 -0.12(-0.84%)
Jan 28, 2014 14.27 14.34 14.25 14.34 134,240 +0.08(+0.56%)
Jan 27, 2014 14.31 14.44 14.09 14.26 159,472 +0.03(+0.21%)
Jan 24, 2014 14.18 14.26 14.12 14.23 128,056 -0.04(-0.28%)
Jan 23, 2014 14.27 14.27 14.15 14.27 51,788 +0.00(+0.00%)
Jan 22, 2014 14.26 14.28 14.20 14.27 49,917 +0.06(+0.42%)
Jan 21, 2014 14.24 14.24 14.11 14.21 109,767 +0.13(+0.92%)
Jan 17, 2014 13.93 14.08 14.08 14.08 95,800 +0.17(+1.22%)
Jan 16, 2014 13.80 13.92 13.77 13.91 65,551 +0.04(+0.29%)
Jan 15, 2014 13.38 13.88 13.38 13.87 117,451 +0.49(+3.66%)
Jan 14, 2014 13.69 13.73 13.27 13.38 206,956 -0.18(-1.33%)
Jan 13, 2014 13.73 13.97 13.33 13.56 105,216 +0.02(+0.15%)
Jan 10, 2014 13.46 13.58 13.42 13.54 44,273 +0.06(+0.45%)
Jan 09, 2014 13.50 13.50 13.33 13.48 35,853 +0.04(+0.30%)
Jan 08, 2014 13.46 13.48 13.37 13.44 38,581 +0.02(+0.15%)
Jan 07, 2014 13.47 13.51 13.39 13.42 44,252 -0.01(-0.07%)
Jan 06, 2014 13.60 13.60 13.41 13.43 45,946 -0.10(-0.74%)
Jan 03, 2014 13.45 13.69 13.41 13.53 82,731 +0.07(+0.52%)
Jan 02, 2014 13.43 13.54 13.43 13.46 75,346 -0.04(-0.30%)
Dec 31, 2013 13.37 13.50 13.50 13.50 102,300 +0.19(+1.43%)
Dec 30, 2013 13.23 13.42 13.22 13.31 181,170 +0.07(+0.53%)
Dec 27, 2013 13.37 13.37 13.20 13.24 35,266 -0.14(-1.05%)
Dec 26, 2013 13.50 13.50 13.38 13.38 53,777 -0.12(-0.89%)
Dec 24, 2013 13.45 13.52 13.40 13.50 25,545 +0.07(+0.52%)
Dec 23, 2013 13.40 13.50 13.40 13.43 54,978 +0.03(+0.22%)
Dec 20, 2013 13.43 13.57 13.39 13.40 160,822 +0.04(+0.30%)
Dec 19, 2013 13.58 13.63 13.32 13.36 82,803 -0.18(-1.33%)
Dec 18, 2013 13.49 13.57 13.42 13.54 53,159 +0.09(+0.67%)
Dec 17, 2013 13.56 13.56 13.42 13.45 86,451 -0.07(-0.52%)
Dec 16, 2013 13.90 13.90 13.34 13.52 175,254 -0.43(-3.08%)
Dec 13, 2013 13.92 14.21 13.86 13.95 91,369 +0.07(+0.50%)
Dec 12, 2013 14.09 14.12 13.83 13.88 56,424 -0.21(-1.49%)
Dec 11, 2013 14.10 14.20 13.94 14.09 48,143 -0.01(-0.07%)
Dec 10, 2013 14.13 14.24 14.06 14.10 60,539 -0.01(-0.07%)
Dec 09, 2013 14.06 14.27 14.06 14.11 33,573 +0.02(+0.14%)
Dec 06, 2013 14.24 14.35 14.05 14.09 40,847 -0.03(-0.21%)
Dec 05, 2013 14.25 14.30 14.07 14.12 26,971 -0.19(-1.33%)
Dec 04, 2013 14.24 14.50 14.19 14.31 43,457 -0.01(-0.07%)
Dec 03, 2013 14.24 14.41 14.18 14.32 37,679 +0.02(+0.14%)
Dec 02, 2013 14.43 14.54 14.30 14.30 32,911 -0.22(-1.52%)
Nov 29, 2013 14.40 14.57 14.34 14.52 37,703 +0.16(+1.11%)
Nov 27, 2013 14.15 14.36 14.11 14.36 37,362 +0.17(+1.20%)
Nov 26, 2013 14.13 14.20 14.01 14.19 31,007 +0.12(+0.85%)
Nov 25, 2013 14.05 14.17 14.02 14.07 29,956 -0.01(-0.07%)
Nov 22, 2013 13.98 14.10 13.90 14.08 40,587 +0.10(+0.72%)
Nov 21, 2013 13.85 14.00 13.82 13.98 28,737 +0.14(+1.01%)
Nov 20, 2013 13.89 13.94 13.80 13.84 17,979 -0.02(-0.14%)
Nov 19, 2013 13.89 13.95 13.80 13.86 27,320 -0.03(-0.22%)
Nov 18, 2013 13.94 14.05 13.84 13.89 51,326 -0.06(-0.43%)
Nov 15, 2013 13.99 14.05 13.92 13.95 34,470 -0.07(-0.50%)
Nov 14, 2013 13.98 14.06 13.90 14.02 28,165 +0.18(+1.30%)
Nov 12, 2013 13.87 13.90 13.80 13.84 28,968 +0.00(+0.00%)
Nov 11, 2013 13.86 13.88 13.80 13.84 78,838 -0.01(-0.07%)
Nov 08, 2013 13.76 13.88 13.75 13.85 41,799 +0.15(+1.09%)
Nov 07, 2013 13.89 13.93 13.70 13.70 43,524 -0.17(-1.23%)
Nov 06, 2013 13.88 13.91 13.82 13.87 37,443 +0.04(+0.29%)
Nov 05, 2013 13.88 13.91 13.83 13.83 54,032 -0.07(-0.50%)
Nov 04, 2013 13.78 13.95 13.72 13.90 62,465 +0.11(+0.80%)
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.