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 (%)
Nov 30, 2006 13.70 13.74 13.46 13.57 19,000 -0.13(-0.95%)
Nov 29, 2006 13.50 13.74 13.45 13.70 19,700 +0.22(+1.63%)
Nov 28, 2006 13.24 13.49 13.20 13.48 28,500 +0.14(+1.05%)
Nov 27, 2006 13.87 13.88 13.32 13.34 40,600 -0.60(-4.30%)
Nov 24, 2006 13.91 14.00 13.91 13.94 4,000 -0.07(-0.50%)
Nov 22, 2006 13.94 14.02 13.90 14.01 12,600 +0.09(+0.65%)
Nov 21, 2006 14.05 14.05 13.83 13.92 25,900 -0.12(-0.85%)
Nov 20, 2006 14.15 14.19 14.01 14.04 12,800 -0.14(-0.99%)
Nov 17, 2006 14.19 14.20 14.08 14.18 27,200 -0.02(-0.14%)
Nov 16, 2006 14.30 14.31 14.07 14.20 41,500 -0.15(-1.05%)
Nov 15, 2006 14.20 14.38 14.04 14.35 35,500 +0.15(+1.06%)
Nov 14, 2006 13.61 14.20 13.61 14.20 41,900 +0.59(+4.34%)
Nov 13, 2006 13.47 13.64 13.46 13.61 17,900 +0.11(+0.81%)
Nov 10, 2006 13.32 13.61 13.27 13.50 38,800 +0.17(+1.28%)
Nov 09, 2006 13.48 13.48 13.16 13.33 19,900 -0.15(-1.11%)
Nov 08, 2006 13.27 13.50 13.23 13.48 21,400 +0.15(+1.13%)
Nov 07, 2006 13.21 13.49 13.21 13.33 15,700 +0.08(+0.60%)
Nov 06, 2006 13.06 13.26 13.05 13.25 30,000 +0.09(+0.68%)
Nov 03, 2006 13.15 13.20 13.01 13.16 34,900 +0.01(+0.08%)
Nov 02, 2006 13.10 13.18 13.06 13.15 34,600 +0.04(+0.31%)
Nov 01, 2006 13.18 13.18 13.10 13.11 37,100 +0.03(+0.23%)
Oct 31, 2006 13.12 13.15 13.06 13.08 24,400 -0.07(-0.53%)
Oct 30, 2006 13.18 13.18 13.02 13.15 24,400 -0.02(-0.15%)
Oct 27, 2006 13.30 13.40 13.15 13.17 16,400 -0.12(-0.90%)
Oct 26, 2006 13.08 13.34 12.96 13.29 34,700 +0.29(+2.23%)
Oct 25, 2006 13.00 13.02 12.91 13.00 15,700 +0.03(+0.23%)
Oct 24, 2006 12.93 13.05 12.92 12.97 15,100 -0.04(-0.31%)
Oct 23, 2006 12.86 13.01 12.85 13.01 19,100 +0.05(+0.39%)
Oct 20, 2006 13.02 13.02 12.86 12.96 24,200 -0.09(-0.69%)
Oct 19, 2006 13.08 13.13 12.97 13.05 58,200 -0.03(-0.23%)
Oct 18, 2006 13.05 13.14 12.96 13.08 11,600 +0.05(+0.38%)
Oct 17, 2006 12.92 13.05 12.84 13.03 40,100 +0.03(+0.23%)
Oct 16, 2006 13.03 13.05 12.94 13.00 31,100 -0.03(-0.23%)
Oct 13, 2006 12.92 13.05 12.91 13.03 22,600 -0.02(-0.15%)
Oct 12, 2006 13.19 13.20 12.96 13.05 60,200 -0.07(-0.53%)
Oct 11, 2006 13.20 13.35 13.10 13.12 28,100 -0.12(-0.91%)
Oct 10, 2006 13.18 13.30 13.12 13.24 18,000 -0.01(-0.08%)
Oct 09, 2006 13.35 13.35 13.06 13.25 25,600 -0.17(-1.27%)
Oct 06, 2006 13.31 13.50 13.18 13.42 30,000 +0.01(+0.07%)
Oct 05, 2006 13.22 13.41 13.06 13.41 19,700 +0.19(+1.44%)
Oct 04, 2006 12.85 13.24 12.85 13.22 20,100 +0.36(+2.80%)
Oct 03, 2006 12.85 12.88 12.84 12.86 489,000 +0.02(+0.16%)
Oct 02, 2006 12.95 13.00 12.83 12.84 19,600 -0.12(-0.93%)
Sep 29, 2006 13.20 13.23 12.90 12.96 23,600 -0.24(-1.82%)
Sep 28, 2006 13.20 13.22 13.15 13.20 16,800 -0.02(-0.15%)
Sep 27, 2006 13.12 13.30 13.12 13.22 15,900 +0.07(+0.53%)
Sep 26, 2006 13.18 13.21 13.13 13.15 4,000 -0.02(-0.15%)
Sep 25, 2006 13.13 13.20 13.06 13.17 18,300 +0.02(+0.15%)
Sep 22, 2006 13.25 13.27 13.15 13.15 14,000 -0.14(-1.05%)
Sep 21, 2006 13.25 13.41 13.22 13.29 22,400 +0.06(+0.45%)
Sep 20, 2006 13.20 13.28 13.13 13.23 14,800 +0.09(+0.68%)
Sep 19, 2006 13.51 13.51 13.05 13.14 26,300 -0.36(-2.67%)
Sep 18, 2006 13.23 13.54 13.23 13.50 22,900 +0.11(+0.82%)
Sep 15, 2006 13.33 13.41 13.25 13.39 71,000 +0.19(+1.44%)
Sep 14, 2006 13.11 13.20 13.05 13.20 8,500 +0.00(+0.00%)
Sep 13, 2006 13.12 13.20 12.96 13.20 147,700 +0.05(+0.38%)
Sep 12, 2006 13.05 13.16 12.91 13.15 36,200 +0.07(+0.54%)
Sep 11, 2006 13.07 13.13 13.04 13.08 4,900 -0.05(-0.38%)
Sep 08, 2006 13.05 13.19 13.05 13.13 6,600 +0.08(+0.61%)
Sep 07, 2006 13.35 13.39 12.97 13.05 131,400 -0.30(-2.25%)
Sep 06, 2006 13.77 13.77 13.30 13.35 15,800 -0.52(-3.75%)
Sep 05, 2006 13.70 13.87 13.58 13.87 32,000 +0.18(+1.31%)
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.