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 (%)
Aug 31, 2004 5.154 5.176 5.132 5.176 32,109 +0.01(+0.17%)
Aug 30, 2004 5.165 5.182 5.154 5.167 8,707 +0.00(+0.04%)
Aug 27, 2004 5.044 5.209 5.044 5.165 42,268 +0.13(+2.52%)
Aug 26, 2004 4.956 5.060 4.956 5.038 9,796 +0.03(+0.55%)
Aug 25, 2004 4.961 5.121 4.961 5.011 19,410 +0.03(+0.66%)
Aug 24, 2004 4.961 4.978 4.945 4.978 20,499 +0.02(+0.33%)
Aug 23, 2004 4.961 4.961 4.945 4.961 19,773 -0.01(-0.11%)
Aug 20, 2004 4.961 4.967 4.956 4.967 1,632 +0.03(+0.56%)
Aug 19, 2004 4.939 4.967 4.939 4.939 2,902 +0.00(+0.00%)
Aug 18, 2004 4.961 4.961 4.939 4.939 14,875 -0.03(-0.55%)
Aug 17, 2004 4.989 4.989 4.961 4.967 16,508 -0.05(-0.99%)
Aug 16, 2004 4.983 5.016 4.961 5.016 4,535 +0.03(+0.55%)
Aug 13, 2004 5.016 5.071 4.989 4.989 7,619 +0.01(+0.22%)
Aug 12, 2004 4.939 5.016 4.939 4.978 21,406 -0.01(-0.22%)
Aug 11, 2004 4.906 5.016 4.890 4.989 20,499 +0.06(+1.23%)
Aug 10, 2004 4.945 4.989 4.890 4.928 13,061 -0.02(-0.33%)
Aug 09, 2004 4.972 5.033 4.906 4.945 27,936 -0.04(-0.88%)
Aug 06, 2004 5.044 5.044 4.967 4.989 24,853 -0.08(-1.52%)
Aug 05, 2004 5.055 5.088 5.055 5.066 3,446 +0.02(+0.44%)
Aug 04, 2004 5.138 5.138 5.044 5.044 26,122 -0.10(-1.93%)
Aug 03, 2004 5.154 5.171 5.143 5.143 25,760 -0.04(-0.74%)
Aug 02, 2004 5.264 5.264 5.182 5.182 30,295 -0.11(-2.08%)
Jul 30, 2004 5.286 5.303 5.281 5.292 18,685 +0.01(+0.10%)
Jul 29, 2004 5.259 5.292 5.259 5.286 12,698 +0.03(+0.52%)
Jul 28, 2004 5.270 5.270 5.248 5.259 6,167 -0.01(-0.10%)
Jul 27, 2004 5.259 5.264 5.259 5.264 10,703 +0.01(+0.10%)
Jul 26, 2004 5.253 5.259 5.253 5.259 9,070 +0.01(+0.11%)
Jul 23, 2004 5.259 5.259 5.253 5.253 11,065 +0.00(+0.00%)
Jul 22, 2004 5.264 5.264 5.248 5.253 12,880 +0.01(+0.21%)
Jul 21, 2004 5.264 5.264 5.226 5.242 19,047 -0.01(-0.21%)
Jul 20, 2004 5.248 5.264 5.242 5.253 88,346 +0.01(+0.10%)
Jul 19, 2004 5.264 5.264 5.209 5.248 19,954 -0.04(-0.83%)
Jul 16, 2004 5.303 5.303 5.292 5.292 13,968 -0.01(-0.21%)
Jul 15, 2004 5.242 5.319 5.242 5.303 23,220 +0.06(+1.16%)
Jul 14, 2004 5.237 5.253 5.237 5.242 16,326 +0.00(+0.00%)
Jul 13, 2004 5.237 5.248 5.237 5.242 11,791 -0.04(-0.73%)
Jul 12, 2004 5.292 5.292 5.281 5.281 6,893 -0.01(-0.21%)
Jul 09, 2004 5.303 5.303 5.292 5.292 44,445 -0.01(-0.21%)
Jul 08, 2004 5.369 5.375 5.292 5.303 37,914 -0.06(-1.03%)
Jul 07, 2004 5.297 5.375 5.281 5.358 27,392 +0.04(+0.83%)
Jul 06, 2004 5.264 5.319 5.264 5.314 17,052 +0.03(+0.52%)
Jul 02, 2004 5.226 5.292 5.215 5.286 43,900 +0.06(+1.16%)
Jul 01, 2004 5.182 5.226 5.182 5.226 15,963 +0.02(+0.42%)
Jun 30, 2004 5.154 5.204 5.149 5.204 13,605 +0.03(+0.64%)
Jun 29, 2004 5.154 5.176 5.154 5.171 9,796 +0.03(+0.54%)
Jun 28, 2004 5.138 5.154 5.138 5.143 4,353 -0.01(-0.21%)
Jun 25, 2004 5.165 5.165 5.154 5.154 8,707 +0.00(+0.00%)
Jun 24, 2004 5.154 5.160 5.149 5.154 33,923 -0.02(-0.32%)
Jun 23, 2004 5.165 5.187 5.165 5.171 27,755 +0.02(+0.43%)
Jun 22, 2004 5.127 5.160 5.127 5.149 25,397 +0.02(+0.32%)
Jun 21, 2004 5.132 5.165 5.132 5.132 35,918 +0.00(+0.00%)
Jun 18, 2004 5.127 5.138 5.127 5.132 14,149 +0.01(+0.11%)
Jun 17, 2004 5.127 5.160 5.127 5.127 28,118 +0.01(+0.11%)
Jun 16, 2004 5.116 5.121 5.116 5.121 18,140 +0.01(+0.11%)
Jun 15, 2004 5.110 5.143 5.110 5.116 16,508 +0.02(+0.32%)
Jun 14, 2004 5.082 5.116 5.077 5.099 16,145 +0.03(+0.65%)
Jun 10, 2004 4.989 5.071 4.989 5.066 18,503 +0.10(+2.11%)
Jun 09, 2004 4.967 4.967 4.961 4.961 26,667 -0.01(-0.22%)
Jun 08, 2004 4.961 5.005 4.961 4.972 23,764 +0.01(+0.22%)
Jun 07, 2004 4.961 4.967 4.961 4.961 14,149 +0.00(+0.00%)
Jun 04, 2004 4.961 4.972 4.961 4.961 29,025 +0.00(+0.00%)
Jun 03, 2004 4.961 4.967 4.961 4.961 3,265 +0.01(+0.22%)
Jun 02, 2004 5.005 5.016 4.950 4.950 25,034 -0.02(-0.33%)
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.