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 27, 2009 8.070 8.250 7.950 7.950 0 -0.33(-3.99%)
Feb 26, 2009 8.810 9.100 8.250 8.280 69,483 -0.42(-4.83%)
Feb 25, 2009 9.060 9.116 8.700 8.700 129,122 -0.41(-4.50%)
Feb 24, 2009 9.190 9.190 9.020 9.110 85,327 +0.06(+0.66%)
Feb 23, 2009 9.390 9.390 9.020 9.050 79,096 -0.23(-2.48%)
Feb 20, 2009 9.300 9.440 9.180 9.280 77,957 -0.17(-1.80%)
Feb 19, 2009 9.750 9.780 9.400 9.450 32,456 -0.15(-1.56%)
Feb 18, 2009 9.820 9.990 9.570 9.600 74,171 -0.24(-2.44%)
Feb 17, 2009 9.810 10.00 9.710 9.840 124,576 -0.09(-0.91%)
Feb 13, 2009 10.23 10.32 9.850 9.930 87,431 -0.36(-3.50%)
Feb 12, 2009 10.00 10.29 9.940 10.29 46,680 +0.15(+1.48%)
Feb 11, 2009 9.960 10.16 9.950 10.14 44,464 +0.20(+2.01%)
Feb 10, 2009 10.13 10.44 9.940 9.940 62,321 -0.21(-2.07%)
Feb 09, 2009 10.32 10.41 10.11 10.15 47,093 -0.17(-1.65%)
Feb 06, 2009 10.07 10.40 10.07 10.32 56,110 +0.25(+2.48%)
Feb 05, 2009 10.21 10.72 9.940 10.07 76,906 -0.19(-1.85%)
Feb 04, 2009 10.81 10.94 10.26 10.26 65,804 -0.52(-4.82%)
Feb 03, 2009 10.92 11.00 10.60 10.78 43,536 -0.08(-0.74%)
Feb 02, 2009 10.08 10.99 10.05 10.86 91,304 +0.66(+6.47%)
Jan 30, 2009 10.90 10.99 10.01 10.20 0 -0.54(-5.03%)
Jan 29, 2009 11.11 11.11 10.74 10.74 51,225 -0.28(-2.54%)
Jan 28, 2009 10.65 11.07 10.56 11.02 95,367 +0.52(+4.95%)
Jan 27, 2009 10.61 10.67 10.47 10.50 51,275 -0.05(-0.47%)
Jan 26, 2009 10.34 10.79 10.29 10.55 54,301 +0.20(+1.93%)
Jan 23, 2009 10.51 10.67 10.18 10.35 106,176 -0.25(-2.36%)
Jan 22, 2009 10.57 10.83 10.36 10.60 27,518 -0.26(-2.39%)
Jan 21, 2009 10.26 10.86 10.09 10.86 50,193 +0.72(+7.10%)
Jan 20, 2009 10.79 10.99 10.14 10.14 81,590 -0.84(-7.65%)
Jan 16, 2009 11.00 11.21 10.80 10.98 95,396 +0.01(+0.09%)
Jan 15, 2009 10.76 11.00 10.55 10.97 70,272 +0.18(+1.67%)
Jan 14, 2009 10.83 11.02 10.70 10.79 66,324 -0.24(-2.18%)
Jan 13, 2009 10.91 11.17 10.87 11.03 51,596 +0.10(+0.91%)
Jan 12, 2009 11.00 11.11 10.87 10.93 76,768 +0.03(+0.28%)
Jan 09, 2009 11.01 11.10 10.81 10.90 77,281 -0.10(-0.91%)
Jan 08, 2009 10.90 11.10 10.84 11.00 53,205 +0.04(+0.36%)
Jan 07, 2009 10.87 11.11 10.75 10.96 37,591 -0.15(-1.35%)
Jan 06, 2009 11.14 11.20 10.87 11.11 331,243 +0.11(+1.00%)
Jan 05, 2009 10.90 11.10 10.81 11.00 60,906 +0.12(+1.10%)
Jan 02, 2009 11.08 11.08 10.80 10.88 0 -0.09(-0.82%)
Jan 01, 2009 10.98 11.10 10.93 10.97 0 +0.00(+0.00%)
Dec 31, 2008 10.98 11.10 10.93 10.97 93,295 +0.06(+0.55%)
Dec 30, 2008 10.55 11.03 10.40 10.91 136,608 +0.40(+3.81%)
Dec 29, 2008 10.86 10.99 10.48 10.51 49,625 -0.44(-4.02%)
Dec 26, 2008 10.89 11.05 10.74 10.95 45,521 +0.12(+1.11%)
Dec 24, 2008 10.66 10.96 10.60 10.83 6,185 +0.17(+1.59%)
Dec 23, 2008 10.97 11.09 10.65 10.66 40,624 -0.16(-1.48%)
Dec 22, 2008 10.95 11.00 10.42 10.82 61,594 -0.18(-1.64%)
Dec 19, 2008 11.26 11.50 10.78 11.00 250,280 -0.19(-1.70%)
Dec 18, 2008 11.45 11.89 10.99 11.19 87,827 -0.30(-2.61%)
Dec 17, 2008 11.10 11.76 11.01 11.49 94,761 +0.14(+1.23%)
Dec 16, 2008 11.21 11.40 11.04 11.35 126,633 +0.35(+3.18%)
Dec 15, 2008 11.17 11.24 10.92 11.00 64,750 -0.22(-1.96%)
Dec 12, 2008 11.00 11.38 10.90 11.22 78,752 +0.11(+0.99%)
Dec 11, 2008 11.44 11.55 11.10 11.11 82,241 -0.41(-3.56%)
Dec 10, 2008 11.40 11.74 11.28 11.52 73,783 +0.27(+2.40%)
Dec 09, 2008 11.10 11.76 11.10 11.25 83,961 -0.10(-0.88%)
Dec 08, 2008 10.93 11.46 10.91 11.35 150,839 +0.41(+3.75%)
Dec 05, 2008 9.700 10.94 9.080 10.94 79,286 +1.04(+10.51%)
Dec 04, 2008 10.82 11.09 9.810 9.900 69,948 -1.05(-9.59%)
Dec 03, 2008 10.58 11.15 9.890 10.95 49,808 +0.71(+6.93%)
Dec 02, 2008 9.570 10.25 9.500 10.24 39,582 +0.93(+9.99%)
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.