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 (%)
May 31, 2013 12.81 12.87 12.66 12.72 165,364 -0.15(-1.17%)
May 30, 2013 12.95 12.97 12.81 12.87 58,876 -0.04(-0.31%)
May 29, 2013 12.89 12.99 12.85 12.91 36,810 -0.03(-0.23%)
May 28, 2013 13.00 13.07 12.88 12.94 43,036 +0.03(+0.23%)
May 24, 2013 12.78 12.97 12.78 12.91 26,741 +0.09(+0.70%)
May 23, 2013 12.74 12.93 12.67 12.82 23,877 -0.03(-0.23%)
May 22, 2013 12.95 13.03 12.76 12.85 93,885 -0.15(-1.15%)
May 21, 2013 12.96 13.06 12.95 13.00 67,152 +0.01(+0.08%)
May 20, 2013 12.92 13.00 12.92 12.99 60,371 +0.01(+0.08%)
May 17, 2013 13.03 13.03 12.92 12.98 67,161 -0.02(-0.15%)
May 16, 2013 13.02 13.08 12.95 13.00 83,868 -0.08(-0.61%)
May 15, 2013 13.03 13.09 12.97 13.08 123,459 +0.11(+0.85%)
May 13, 2013 13.05 13.06 12.93 12.97 32,099 -0.08(-0.61%)
May 10, 2013 13.01 13.05 12.95 13.05 43,734 +0.09(+0.69%)
May 09, 2013 13.05 13.05 12.92 12.96 46,122 -0.13(-0.99%)
May 08, 2013 13.03 13.10 13.03 13.09 69,508 +0.03(+0.23%)
May 07, 2013 13.01 13.08 12.96 13.06 71,318 +0.02(+0.15%)
May 06, 2013 13.05 13.09 13.00 13.04 16,269 -0.04(-0.31%)
May 03, 2013 12.99 13.10 12.95 13.08 72,925 +0.13(+1.00%)
May 02, 2013 12.85 12.99 12.77 12.95 57,787 +0.13(+1.01%)
May 01, 2013 13.03 13.03 12.79 12.82 107,136 -0.17(-1.31%)
Apr 30, 2013 12.90 13.01 12.90 12.99 97,522 +0.09(+0.70%)
Apr 29, 2013 12.80 12.90 12.76 12.90 66,373 +0.05(+0.39%)
Apr 26, 2013 12.93 12.95 12.82 12.85 66,098 -0.07(-0.54%)
Apr 25, 2013 12.90 12.97 12.84 12.92 64,908 +0.02(+0.16%)
Apr 24, 2013 12.86 12.98 12.86 12.90 60,341 +0.00(+0.00%)
Apr 23, 2013 12.75 12.91 12.74 12.90 114,487 +0.15(+1.18%)
Apr 22, 2013 12.69 12.75 12.59 12.75 147,869 +0.03(+0.24%)
Apr 19, 2013 12.60 12.75 12.48 12.72 110,262 +0.00(+0.00%)
Apr 18, 2013 12.69 12.74 12.50 12.72 122,256 +0.08(+0.63%)
Apr 17, 2013 12.65 12.70 12.46 12.64 110,703 -0.09(-0.71%)
Apr 16, 2013 12.58 12.77 12.57 12.73 89,832 +0.19(+1.52%)
Apr 15, 2013 12.76 12.76 12.52 12.54 118,171 -0.22(-1.72%)
Apr 12, 2013 12.77 12.79 12.70 12.76 62,390 -0.01(-0.08%)
Apr 11, 2013 12.75 12.81 12.64 12.77 131,969 +0.02(+0.16%)
Apr 10, 2013 12.77 12.94 12.73 12.75 164,547 +0.00(+0.00%)
Apr 09, 2013 12.88 12.94 12.72 12.75 74,719 -0.15(-1.16%)
Apr 08, 2013 12.87 12.92 12.74 12.90 68,669 +0.09(+0.70%)
Apr 05, 2013 12.60 12.87 12.60 12.81 67,961 +0.06(+0.47%)
Apr 04, 2013 12.76 12.83 12.67 12.75 57,233 +0.00(+0.00%)
Apr 03, 2013 12.55 12.90 12.53 12.75 125,460 +0.16(+1.27%)
Apr 02, 2013 12.68 12.71 12.59 12.59 59,869 -0.05(-0.40%)
Apr 01, 2013 12.85 12.85 12.60 12.64 48,135 -0.19(-1.48%)
Mar 28, 2013 12.68 12.94 12.61 12.83 76,553 +0.21(+1.66%)
Mar 27, 2013 12.63 12.70 12.51 12.62 62,871 -0.05(-0.39%)
Mar 26, 2013 12.73 12.79 12.63 12.67 44,580 -0.02(-0.16%)
Mar 25, 2013 12.60 12.79 12.60 12.69 37,387 +0.07(+0.55%)
Mar 22, 2013 12.67 12.77 12.60 12.62 42,516 -0.06(-0.47%)
Mar 21, 2013 12.56 12.75 12.46 12.68 54,770 +0.17(+1.36%)
Mar 20, 2013 12.67 12.80 12.48 12.51 75,954 -0.15(-1.18%)
Mar 19, 2013 12.74 12.88 12.62 12.66 71,848 -0.09(-0.71%)
Mar 18, 2013 12.84 12.94 12.67 12.75 133,748 -0.20(-1.54%)
Mar 15, 2013 13.02 13.10 12.92 12.95 185,300 -0.08(-0.61%)
Mar 14, 2013 13.05 13.17 13.01 13.03 85,658 -0.02(-0.15%)
Mar 13, 2013 13.08 13.11 13.01 13.05 40,367 +0.04(+0.31%)
Mar 12, 2013 13.01 13.09 13.00 13.01 16,839 -0.02(-0.15%)
Mar 11, 2013 12.93 13.08 12.89 13.03 43,386 +0.10(+0.77%)
Mar 08, 2013 12.97 13.02 12.90 12.93 62,086 +0.02(+0.15%)
Mar 07, 2013 12.83 12.92 12.81 12.91 30,706 +0.07(+0.55%)
Mar 06, 2013 12.75 12.87 12.72 12.84 29,159 +0.08(+0.63%)
Mar 05, 2013 12.66 12.91 12.60 12.76 71,216 +0.10(+0.79%)
Mar 04, 2013 12.79 12.79 12.61 12.66 45,839 -0.11(-0.86%)
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.