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, 2007 16.20 16.47 15.82 16.14 122,166 -0.21(-1.28%)
Dec 28, 2007 16.26 16.47 16.13 16.35 63,200 +0.10(+0.62%)
Dec 27, 2007 16.80 16.80 16.11 16.25 73,400 -0.67(-3.96%)
Dec 26, 2007 16.60 17.18 16.60 16.92 134,000 +0.40(+2.42%)
Dec 24, 2007 16.34 16.52 16.31 16.52 38,800 +0.15(+0.92%)
Dec 21, 2007 16.40 16.53 16.27 16.37 223,000 +0.44(+2.76%)
Dec 20, 2007 16.30 16.37 15.88 15.93 106,400 -0.27(-1.67%)
Dec 19, 2007 16.24 16.40 16.05 16.20 50,800 -0.09(-0.55%)
Dec 18, 2007 15.95 16.30 15.74 16.29 108,200 +0.51(+3.23%)
Dec 17, 2007 15.81 16.03 15.62 15.78 94,100 -0.08(-0.50%)
Dec 14, 2007 15.93 16.11 15.83 15.86 100,700 -0.25(-1.55%)
Dec 13, 2007 16.31 16.31 15.95 16.11 81,600 -0.20(-1.23%)
Dec 12, 2007 16.55 16.77 16.08 16.31 62,100 +0.17(+1.05%)
Dec 11, 2007 17.00 17.00 16.08 16.14 77,100 -0.86(-5.06%)
Dec 10, 2007 16.78 17.03 16.74 17.00 44,100 +0.20(+1.19%)
Dec 07, 2007 16.85 16.88 16.63 16.80 50,700 -0.02(-0.12%)
Dec 06, 2007 16.12 16.84 16.10 16.82 65,000 +0.70(+4.34%)
Dec 05, 2007 16.18 16.30 16.00 16.12 36,400 +0.19(+1.19%)
Dec 04, 2007 15.92 16.10 15.90 15.93 58,200 -0.07(-0.44%)
Dec 03, 2007 16.10 16.30 15.94 16.00 112,705 -0.07(-0.44%)
Nov 30, 2007 16.47 16.71 16.00 16.07 79,625 -0.20(-1.23%)
Nov 29, 2007 16.92 16.98 16.25 16.27 60,701 -0.72(-4.24%)
Nov 28, 2007 16.06 16.99 16.03 16.99 89,600 +1.07(+6.72%)
Nov 27, 2007 16.17 16.17 15.90 15.92 49,900 +0.01(+0.06%)
Nov 26, 2007 16.41 16.41 15.90 15.91 138,100 -0.56(-3.40%)
Nov 23, 2007 16.27 16.55 16.20 16.47 29,460 +0.30(+1.86%)
Nov 21, 2007 16.42 16.45 16.05 16.17 81,700 -0.28(-1.70%)
Nov 20, 2007 16.79 17.04 16.13 16.45 95,601 -0.38(-2.26%)
Nov 19, 2007 17.31 17.31 16.79 16.83 124,003 -0.61(-3.50%)
Nov 16, 2007 17.50 17.86 17.28 17.44 124,320 +0.06(+0.35%)
Nov 15, 2007 16.97 17.47 16.83 17.38 131,600 +0.47(+2.78%)
Nov 14, 2007 16.70 16.97 16.50 16.91 135,700 +0.25(+1.50%)
Nov 13, 2007 16.76 16.98 16.24 16.66 170,100 -0.07(-0.42%)
Nov 12, 2007 16.79 17.03 16.63 16.73 65,900 -0.24(-1.41%)
Nov 09, 2007 16.56 17.01 16.50 16.97 47,900 +0.17(+1.01%)
Nov 08, 2007 15.92 16.93 15.92 16.80 195,100 +0.93(+5.86%)
Nov 07, 2007 16.00 16.15 15.83 15.87 173,400 -0.14(-0.87%)
Nov 06, 2007 16.12 16.18 16.00 16.01 154,900 -0.17(-1.05%)
Nov 05, 2007 16.40 16.52 16.15 16.18 169,721 -0.32(-1.94%)
Nov 02, 2007 16.91 16.95 16.30 16.50 201,300 -0.31(-1.84%)
Nov 01, 2007 17.06 17.18 16.80 16.81 206,200 -0.25(-1.47%)
Oct 31, 2007 17.02 17.22 16.93 17.06 72,600 +0.03(+0.18%)
Oct 30, 2007 17.24 17.24 16.92 17.03 54,800 -0.18(-1.05%)
Oct 29, 2007 17.15 17.46 17.13 17.21 82,500 +0.11(+0.64%)
Oct 26, 2007 17.02 17.35 16.91 17.10 147,500 +0.18(+1.06%)
Oct 25, 2007 17.08 17.20 16.92 16.92 90,300 -0.14(-0.82%)
Oct 24, 2007 17.33 17.35 17.00 17.06 99,200 -0.19(-1.10%)
Oct 23, 2007 17.34 17.38 17.11 17.25 121,100 +0.01(+0.06%)
Oct 22, 2007 17.15 17.37 16.88 17.24 140,400 -0.24(-1.37%)
Oct 19, 2007 17.92 17.95 17.40 17.48 138,700 -0.51(-2.83%)
Oct 18, 2007 18.00 18.09 17.59 17.99 122,200 -0.01(-0.06%)
Oct 17, 2007 18.25 18.32 17.72 18.00 136,500 -0.10(-0.55%)
Oct 16, 2007 18.35 18.35 18.00 18.10 50,900 -0.20(-1.09%)
Oct 15, 2007 18.43 18.57 18.20 18.30 76,500 -0.09(-0.49%)
Oct 12, 2007 18.34 18.54 18.28 18.39 157,200 +0.07(+0.38%)
Oct 11, 2007 18.50 18.90 18.30 18.32 234,900 -0.12(-0.65%)
Oct 10, 2007 18.48 18.50 18.38 18.44 84,700 -0.04(-0.22%)
Oct 09, 2007 18.67 18.70 18.42 18.48 74,800 -0.21(-1.12%)
Oct 08, 2007 18.72 18.79 18.58 18.69 83,300 -0.01(-0.05%)
Oct 05, 2007 19.13 19.13 18.53 18.70 91,600 -0.21(-1.11%)
Oct 04, 2007 18.40 18.94 18.40 18.91 47,300 +0.58(+3.16%)
Oct 03, 2007 18.96 18.96 18.33 18.33 73,200 -0.58(-3.07%)
Oct 02, 2007 18.63 18.95 18.61 18.91 72,500 +0.32(+1.72%)
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.