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 29, 2019 9.020 9.130 9.020 9.130 13,700 +0.08(+0.88%)
Nov 27, 2019 9.060 9.120 9.040 9.050 4,800 -0.03(-0.33%)
Nov 26, 2019 9.100 9.115 9.020 9.080 22,849 -0.04(-0.44%)
Nov 25, 2019 9.110 9.130 9.060 9.120 10,460 -0.01(-0.11%)
Nov 22, 2019 9.130 9.130 9.100 9.130 9,500 -0.02(-0.22%)
Nov 21, 2019 9.020 9.150 9.000 9.150 40,750 +0.15(+1.67%)
Nov 20, 2019 9.050 9.070 9.000 9.000 17,580 -0.07(-0.77%)
Nov 19, 2019 9.070 9.070 9.010 9.070 33,549 +0.00(+0.00%)
Nov 18, 2019 9.000 9.080 9.000 9.070 40,019 +0.06(+0.67%)
Nov 15, 2019 9.000 9.010 8.960 9.010 21,500 +0.01(+0.11%)
Nov 14, 2019 9.000 9.000 8.932 9.000 13,625 +0.00(+0.00%)
Nov 13, 2019 9.010 9.010 8.950 9.000 6,872 +0.00(+0.00%)
Nov 12, 2019 9.000 9.020 8.980 9.000 17,074 +0.00(+0.00%)
Nov 11, 2019 9.040 9.100 8.990 9.000 13,362 -0.06(-0.66%)
Nov 08, 2019 8.930 9.120 8.930 9.060 38,600 +0.06(+0.67%)
Nov 07, 2019 9.010 9.030 8.920 9.000 22,530 +0.02(+0.22%)
Nov 06, 2019 8.830 9.000 8.830 8.980 55,790 +0.10(+1.13%)
Nov 05, 2019 8.850 8.890 8.839 8.880 10,721 +0.04(+0.45%)
Nov 04, 2019 8.810 8.920 8.700 8.840 24,095 -0.04(-0.45%)
Nov 01, 2019 8.770 8.890 8.763 8.880 8,600 +0.11(+1.25%)
Oct 31, 2019 8.670 8.790 8.620 8.770 23,317 +0.13(+1.50%)
Oct 30, 2019 8.790 8.860 8.640 8.640 28,108 -0.15(-1.71%)
Oct 29, 2019 8.840 8.940 8.770 8.790 33,931 -0.03(-0.34%)
Oct 28, 2019 8.810 8.900 8.810 8.820 27,838 +0.00(+0.00%)
Oct 25, 2019 8.860 8.930 8.790 8.820 14,700 -0.03(-0.34%)
Oct 24, 2019 8.880 8.940 8.645 8.850 66,759 -0.20(-2.21%)
Oct 23, 2019 9.050 9.100 8.985 9.050 69,154 -0.02(-0.22%)
Oct 22, 2019 9.140 9.190 9.030 9.070 27,791 -0.01(-0.11%)
Oct 21, 2019 9.050 9.100 9.000 9.080 41,308 +0.08(+0.89%)
Oct 18, 2019 9.000 9.050 8.985 9.000 49,200 +0.06(+0.67%)
Oct 17, 2019 8.960 9.000 8.890 8.940 104,185 +0.00(+0.00%)
Oct 16, 2019 8.870 8.980 8.870 8.940 30,257 +0.01(+0.11%)
Oct 15, 2019 8.850 8.980 8.845 8.930 22,273 +0.16(+1.82%)
Oct 14, 2019 8.780 8.950 8.770 8.770 36,345 -0.04(-0.45%)
Oct 11, 2019 8.860 8.920 8.810 8.810 13,000 -0.01(-0.11%)
Oct 10, 2019 8.811 8.895 8.811 8.820 18,929 -0.02(-0.23%)
Oct 09, 2019 8.840 8.960 8.800 8.840 14,003 -0.01(-0.11%)
Oct 08, 2019 8.880 8.910 8.840 8.850 9,112 -0.04(-0.45%)
Oct 07, 2019 8.830 8.950 8.830 8.890 3,947 +0.01(+0.11%)
Oct 04, 2019 8.930 8.930 8.810 8.880 12,000 +0.01(+0.11%)
Oct 03, 2019 8.919 8.919 8.860 8.870 8,212 -0.01(-0.11%)
Oct 02, 2019 8.900 9.000 8.880 8.880 7,475 +0.00(+0.00%)
Oct 01, 2019 8.900 8.980 8.860 8.880 12,540 -0.02(-0.22%)
Sep 30, 2019 8.950 9.000 8.900 8.900 12,432 -0.01(-0.11%)
Sep 27, 2019 8.990 9.000 8.890 8.910 6,800 -0.04(-0.45%)
Sep 26, 2019 8.950 9.000 8.900 8.950 5,422 +0.01(+0.11%)
Sep 25, 2019 8.970 8.990 8.920 8.940 5,259 +0.04(+0.45%)
Sep 24, 2019 9.000 9.000 8.880 8.900 9,497 -0.03(-0.34%)
Sep 23, 2019 8.940 9.000 8.910 8.930 9,446 -0.01(-0.11%)
Sep 20, 2019 8.970 8.970 8.900 8.940 29,000 -0.06(-0.67%)
Sep 19, 2019 9.090 9.090 8.985 9.000 10,137 -0.03(-0.33%)
Sep 18, 2019 9.040 9.043 8.990 9.030 45,942 +0.05(+0.56%)
Sep 17, 2019 9.020 9.020 8.960 8.980 13,083 -0.02(-0.22%)
Sep 16, 2019 9.010 9.010 8.960 9.000 15,365 +0.01(+0.11%)
Sep 13, 2019 8.880 9.000 8.880 8.990 14,600 +0.12(+1.35%)
Sep 12, 2019 8.880 8.920 8.770 8.870 12,880 +0.00(+0.00%)
Sep 11, 2019 8.850 8.890 8.805 8.870 23,078 +0.05(+0.57%)
Sep 10, 2019 8.830 8.840 8.760 8.820 4,221 +0.04(+0.46%)
Sep 09, 2019 8.970 8.970 8.700 8.780 20,512 -0.14(-1.57%)
Sep 06, 2019 8.920 8.960 8.790 8.920 7,600 +0.04(+0.45%)
Sep 05, 2019 8.810 8.950 8.810 8.880 15,036 +0.07(+0.79%)
Sep 04, 2019 8.870 8.925 8.760 8.810 86,737 -0.10(-1.12%)
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.