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 (%)
Jul 31, 2014 12.61 12.61 12.38 12.39 128,167 -0.25(-1.98%)
Jul 30, 2014 12.74 12.77 12.62 12.64 81,982 -0.04(-0.32%)
Jul 29, 2014 12.70 12.75 12.68 12.68 22,510 -0.03(-0.24%)
Jul 28, 2014 12.72 12.76 12.61 12.71 74,852 -0.03(-0.24%)
Jul 25, 2014 12.72 12.78 12.71 12.74 31,402 -0.01(-0.08%)
Jul 24, 2014 12.75 12.80 12.72 12.75 40,810 +0.01(+0.08%)
Jul 23, 2014 12.79 12.83 12.71 12.74 35,651 -0.14(-1.09%)
Jul 22, 2014 12.93 12.97 12.88 12.88 70,490 +0.01(+0.08%)
Jul 21, 2014 12.89 12.94 12.75 12.87 49,174 -0.03(-0.23%)
Jul 18, 2014 12.73 12.91 12.70 12.90 59,503 +0.18(+1.42%)
Jul 17, 2014 12.89 12.95 12.71 12.72 51,415 -0.20(-1.55%)
Jul 16, 2014 12.97 13.06 12.90 12.92 57,082 -0.01(-0.08%)
Jul 15, 2014 13.00 13.08 12.90 12.93 82,013 -0.03(-0.23%)
Jul 14, 2014 13.01 13.11 12.94 12.96 113,308 +0.01(+0.08%)
Jul 11, 2014 12.90 13.00 12.84 12.95 198,850 +0.11(+0.86%)
Jul 10, 2014 12.69 12.89 12.66 12.84 154,951 +0.04(+0.31%)
Jul 09, 2014 12.84 12.90 12.79 12.80 48,963 +0.01(+0.08%)
Jul 08, 2014 12.90 12.92 12.77 12.79 104,923 -0.13(-1.01%)
Jul 07, 2014 13.00 13.00 12.83 12.92 79,071 -0.09(-0.69%)
Jul 03, 2014 13.16 13.01 13.01 13.01 150,300 -0.02(-0.15%)
Jul 02, 2014 13.10 13.19 13.02 13.03 141,394 -0.08(-0.61%)
Jul 01, 2014 12.93 13.18 12.93 13.11 202,206 +0.16(+1.24%)
Jun 30, 2014 12.64 12.97 12.64 12.95 369,994 +0.32(+2.53%)
Jun 27, 2014 12.32 12.63 12.25 12.63 2,435,281 +0.35(+2.85%)
Jun 26, 2014 12.15 12.37 12.15 12.28 248,986 +0.14(+1.15%)
Jun 25, 2014 12.19 12.21 12.14 12.14 123,633 -0.07(-0.57%)
Jun 24, 2014 12.29 12.49 12.20 12.21 189,265 -0.10(-0.81%)
Jun 23, 2014 12.38 12.42 12.29 12.31 150,783 -0.05(-0.40%)
Jun 20, 2014 12.53 12.53 12.35 12.36 157,252 -0.13(-1.04%)
Jun 19, 2014 12.49 12.54 12.41 12.49 118,228 +0.04(+0.32%)
Jun 18, 2014 12.44 12.48 12.33 12.45 99,502 +0.00(+0.00%)
Jun 17, 2014 12.43 12.56 12.40 12.45 110,871 -0.03(-0.24%)
Jun 16, 2014 12.52 12.61 12.45 12.48 134,709 -0.10(-0.79%)
Jun 13, 2014 12.47 12.68 12.45 12.58 222,247 +0.13(+1.04%)
Jun 12, 2014 12.47 12.47 12.32 12.45 341,391 +0.06(+0.48%)
Jun 11, 2014 12.44 12.44 12.33 12.39 120,710 -0.07(-0.56%)
Jun 10, 2014 12.34 12.48 12.31 12.46 132,889 +0.06(+0.48%)
Jun 06, 2014 12.94 12.99 12.26 12.40 449,916 -0.57(-4.39%)
Jun 05, 2014 12.78 13.00 12.75 12.97 135,170 +0.16(+1.25%)
Jun 04, 2014 12.73 12.82 12.72 12.81 101,081 -0.01(-0.08%)
Jun 03, 2014 12.71 12.86 12.70 12.82 197,266 +0.02(+0.16%)
Jun 02, 2014 12.73 12.81 12.70 12.80 131,617 +0.03(+0.23%)
May 30, 2014 12.87 12.87 12.70 12.77 322,403 -0.05(-0.39%)
May 29, 2014 12.85 12.97 12.80 12.82 92,012 -0.03(-0.23%)
May 28, 2014 12.84 12.90 12.77 12.85 77,397 -0.01(-0.08%)
May 27, 2014 12.90 12.91 12.80 12.86 98,904 +0.03(+0.23%)
May 23, 2014 12.82 12.83 12.83 12.83 73,500 -0.05(-0.39%)
May 22, 2014 12.82 12.89 12.81 12.88 47,161 +0.07(+0.55%)
May 21, 2014 12.92 12.92 12.77 12.81 140,559 -0.04(-0.31%)
May 20, 2014 12.92 12.95 12.80 12.85 125,374 -0.13(-1.00%)
May 19, 2014 12.83 12.98 12.80 12.98 115,511 +0.17(+1.33%)
May 16, 2014 12.72 12.81 12.70 12.81 106,893 +0.07(+0.55%)
May 15, 2014 12.76 12.83 12.70 12.74 151,503 -0.08(-0.62%)
May 14, 2014 12.94 12.99 12.81 12.82 124,421 -0.15(-1.16%)
May 13, 2014 12.97 13.01 12.91 12.97 66,416 -0.05(-0.38%)
May 12, 2014 12.84 13.05 12.81 13.02 94,518 +0.20(+1.56%)
May 09, 2014 12.86 12.89 12.78 12.82 109,395 -0.06(-0.47%)
May 08, 2014 12.96 13.04 12.85 12.88 184,798 -0.14(-1.08%)
May 07, 2014 13.01 13.05 12.96 13.02 109,189 +0.01(+0.08%)
May 06, 2014 13.05 13.09 12.99 13.01 94,838 -0.09(-0.69%)
May 05, 2014 13.01 13.12 13.01 13.10 68,753 +0.05(+0.38%)
May 02, 2014 13.03 13.16 13.01 13.05 72,160 +0.01(+0.08%)
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.