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 (%)
Feb 28, 2003 8.500 8.730 8.370 8.680 191,100 +0.23(+2.72%)
Feb 27, 2003 8.350 8.490 8.350 8.450 26,700 +0.11(+1.32%)
Feb 26, 2003 8.300 8.340 8.300 8.340 22,300 +0.04(+0.48%)
Feb 25, 2003 8.310 8.310 8.210 8.300 31,500 +0.04(+0.48%)
Feb 24, 2003 8.270 8.350 8.250 8.260 39,300 -0.01(-0.12%)
Feb 21, 2003 8.230 8.290 8.210 8.270 18,700 +0.02(+0.24%)
Feb 20, 2003 8.200 8.260 8.200 8.250 10,100 +0.03(+0.36%)
Feb 19, 2003 8.270 8.270 8.210 8.220 16,000 -0.08(-0.96%)
Feb 18, 2003 8.380 8.380 8.220 8.300 16,600 -0.08(-0.95%)
Feb 14, 2003 8.210 8.400 8.200 8.380 52,700 +0.18(+2.20%)
Feb 13, 2003 8.000 8.220 8.000 8.200 79,400 +0.00(+0.00%)
Feb 12, 2003 8.120 8.200 8.100 8.200 30,300 +0.05(+0.61%)
Feb 11, 2003 8.150 8.180 8.120 8.150 46,400 -0.02(-0.24%)
Feb 10, 2003 8.260 8.260 8.170 8.170 47,600 -0.11(-1.33%)
Feb 07, 2003 8.300 8.310 8.260 8.280 61,400 -0.09(-1.08%)
Feb 06, 2003 8.550 8.560 8.310 8.370 37,400 -0.22(-2.56%)
Feb 05, 2003 8.580 8.620 8.520 8.590 12,200 +0.05(+0.59%)
Feb 04, 2003 8.530 8.540 8.500 8.540 215,200 +0.06(+0.71%)
Feb 03, 2003 8.580 8.640 8.480 8.480 157,900 -0.02(-0.24%)
Jan 31, 2003 8.500 8.520 8.450 8.500 23,800 -0.04(-0.47%)
Jan 30, 2003 8.260 8.540 8.260 8.540 46,400 +0.28(+3.39%)
Jan 29, 2003 8.240 8.270 8.240 8.260 27,900 +0.02(+0.24%)
Jan 28, 2003 8.240 8.260 8.240 8.240 24,200 +0.01(+0.12%)
Jan 27, 2003 8.220 8.280 8.220 8.230 25,400 +0.00(+0.00%)
Jan 24, 2003 8.260 8.260 8.230 8.230 17,300 -0.07(-0.84%)
Jan 23, 2003 8.300 8.320 8.250 8.300 36,500 -0.01(-0.12%)
Jan 22, 2003 8.310 8.310 8.300 8.310 3,900 +0.00(+0.00%)
Jan 21, 2003 8.360 8.360 8.310 8.310 8,800 -0.06(-0.72%)
Jan 17, 2003 8.310 8.370 8.300 8.370 15,200 +0.01(+0.12%)
Jan 16, 2003 8.300 8.360 8.300 8.360 3,100 +0.04(+0.48%)
Jan 15, 2003 8.300 8.370 8.300 8.320 10,200 +0.01(+0.12%)
Jan 14, 2003 8.300 8.360 8.300 8.310 19,200 +0.01(+0.12%)
Jan 13, 2003 8.380 8.380 8.290 8.300 10,900 -0.06(-0.72%)
Jan 10, 2003 8.300 8.400 8.300 8.360 7,300 +0.04(+0.48%)
Jan 09, 2003 8.300 8.480 8.280 8.320 28,100 -0.04(-0.48%)
Jan 08, 2003 8.400 8.400 8.340 8.360 11,300 -0.09(-1.07%)
Jan 07, 2003 8.390 8.540 8.390 8.450 23,400 +0.09(+1.08%)
Jan 06, 2003 8.280 8.450 8.280 8.360 21,000 +0.08(+0.97%)
Jan 03, 2003 8.300 8.350 8.280 8.280 25,400 -0.04(-0.48%)
Jan 02, 2003 8.280 8.320 8.280 8.320 17,900 +0.06(+0.73%)
Dec 31, 2002 8.250 8.260 8.200 8.260 98,900 +0.03(+0.36%)
Dec 30, 2002 8.270 8.290 8.210 8.230 54,100 -0.07(-0.84%)
Dec 27, 2002 8.360 8.410 8.280 8.300 33,200 -0.06(-0.72%)
Dec 26, 2002 8.550 8.550 8.300 8.360 62,900 -0.24(-2.79%)
Dec 24, 2002 8.350 8.700 8.300 8.600 60,300 +0.30(+3.61%)
Dec 23, 2002 8.330 8.330 8.220 8.300 37,900 +0.07(+0.85%)
Dec 20, 2002 8.020 8.350 8.020 8.230 192,400 +0.25(+3.13%)
Dec 19, 2002 8.000 8.000 7.980 7.980 22,400 -0.03(-0.37%)
Dec 18, 2002 7.980 8.040 7.980 8.010 17,600 +0.03(+0.38%)
Dec 17, 2002 8.000 8.010 7.980 7.980 87,300 -0.04(-0.50%)
Dec 16, 2002 8.050 8.100 8.020 8.020 25,200 -0.10(-1.23%)
Dec 13, 2002 8.150 8.150 8.080 8.120 3,700 -0.03(-0.37%)
Dec 12, 2002 8.080 8.200 8.050 8.150 28,000 +0.11(+1.37%)
Dec 11, 2002 8.040 8.050 7.990 8.040 146,300 +0.05(+0.63%)
Dec 10, 2002 8.000 8.040 7.980 7.990 79,300 -0.03(-0.37%)
Dec 09, 2002 8.000 8.050 8.000 8.020 13,600 -0.05(-0.62%)
Dec 06, 2002 8.000 8.070 8.000 8.070 16,200 +0.04(+0.50%)
Dec 05, 2002 8.060 8.080 8.000 8.030 16,300 -0.03(-0.37%)
Dec 04, 2002 8.130 8.130 8.000 8.060 58,300 -0.10(-1.23%)
Dec 03, 2002 8.350 8.350 8.100 8.160 19,000 -0.19(-2.28%)
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.