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 30, 2013 12.45 12.59 12.44 12.53 107,047 +0.05(+0.40%)
Aug 29, 2013 12.49 12.56 12.43 12.48 44,493 +0.12(+0.97%)
Aug 28, 2013 12.46 12.52 12.34 12.36 26,450 -0.01(-0.08%)
Aug 27, 2013 12.48 12.54 12.35 12.37 40,448 -0.23(-1.83%)
Aug 26, 2013 12.54 12.65 12.47 12.60 43,459 +0.06(+0.48%)
Aug 23, 2013 12.41 12.55 12.39 12.54 44,800 +0.11(+0.88%)
Aug 22, 2013 12.31 12.61 12.30 12.43 46,232 +0.11(+0.89%)
Aug 21, 2013 12.41 12.41 12.25 12.32 36,393 -0.08(-0.65%)
Aug 20, 2013 12.24 12.43 12.24 12.40 58,018 +0.20(+1.64%)
Aug 19, 2013 12.30 12.38 12.15 12.20 90,730 -0.14(-1.13%)
Aug 16, 2013 12.24 12.35 12.24 12.34 48,966 +0.09(+0.73%)
Aug 15, 2013 12.52 12.59 12.25 12.25 66,364 -0.35(-2.78%)
Aug 14, 2013 12.68 12.74 12.59 12.60 28,301 -0.09(-0.71%)
Aug 13, 2013 12.61 12.72 12.50 12.69 48,835 +0.00(+0.00%)
Aug 12, 2013 12.62 12.70 12.56 12.69 52,251 +0.08(+0.63%)
Aug 09, 2013 12.69 12.71 12.61 12.61 15,095 -0.07(-0.55%)
Aug 08, 2013 12.77 12.77 12.66 12.68 30,364 -0.01(-0.08%)
Aug 07, 2013 12.65 12.72 12.61 12.69 24,045 +0.02(+0.16%)
Aug 06, 2013 12.73 12.73 12.66 12.67 21,598 -0.06(-0.47%)
Aug 05, 2013 12.69 12.81 12.67 12.73 31,520 +0.00(+0.00%)
Aug 02, 2013 12.75 12.75 12.65 12.73 58,941 -0.04(-0.31%)
Aug 01, 2013 12.81 12.88 12.74 12.77 35,054 +0.05(+0.39%)
Jul 31, 2013 12.85 12.86 12.66 12.72 72,363 -0.06(-0.47%)
Jul 30, 2013 12.82 12.82 12.69 12.78 15,598 +0.01(+0.08%)
Jul 29, 2013 12.85 12.88 12.75 12.77 43,692 -0.11(-0.85%)
Jul 26, 2013 12.82 12.89 12.82 12.88 30,587 +0.00(+0.00%)
Jul 25, 2013 12.87 12.97 12.82 12.88 75,242 -0.01(-0.08%)
Jul 24, 2013 12.89 12.95 12.82 12.89 49,159 +0.02(+0.16%)
Jul 23, 2013 12.89 12.97 12.86 12.87 98,692 -0.03(-0.23%)
Jul 22, 2013 12.86 12.96 12.85 12.90 62,640 -0.06(-0.46%)
Jul 19, 2013 12.95 12.97 12.89 12.96 46,324 -0.01(-0.08%)
Jul 18, 2013 12.95 13.02 12.93 12.97 45,175 +0.06(+0.46%)
Jul 17, 2013 12.93 12.97 12.90 12.91 45,506 +0.01(+0.08%)
Jul 16, 2013 12.98 13.00 12.86 12.90 93,539 -0.09(-0.69%)
Jul 15, 2013 13.00 13.00 12.87 12.99 84,043 -0.01(-0.08%)
Jul 12, 2013 12.96 13.04 12.94 13.00 67,810 +0.00(+0.00%)
Jul 11, 2013 12.98 13.02 12.93 13.00 61,729 +0.05(+0.39%)
Jul 10, 2013 12.92 12.99 12.88 12.95 42,403 -0.01(-0.08%)
Jul 09, 2013 12.70 12.99 12.70 12.96 132,100 +0.27(+2.13%)
Jul 08, 2013 12.63 12.70 12.61 12.69 39,701 +0.07(+0.55%)
Jul 05, 2013 12.70 12.70 12.60 12.62 128,986 +0.04(+0.32%)
Jul 03, 2013 12.58 12.64 12.58 12.58 51,139 +0.00(+0.00%)
Jul 02, 2013 12.63 12.65 12.56 12.58 117,064 -0.03(-0.24%)
Jul 01, 2013 12.59 12.68 12.57 12.61 40,555 +0.02(+0.16%)
Jun 28, 2013 12.62 12.70 12.55 12.59 173,802 -0.01(-0.08%)
Jun 27, 2013 12.58 12.69 12.58 12.60 74,444 +0.12(+0.96%)
Jun 26, 2013 12.59 12.65 12.48 12.48 66,636 -0.08(-0.64%)
Jun 25, 2013 12.51 12.64 12.49 12.56 81,403 +0.10(+0.80%)
Jun 24, 2013 12.60 12.60 12.45 12.46 93,265 -0.18(-1.42%)
Jun 21, 2013 12.73 12.75 12.60 12.64 146,222 -0.05(-0.39%)
Jun 20, 2013 12.71 12.78 12.60 12.69 73,542 -0.08(-0.63%)
Jun 19, 2013 12.81 12.90 12.67 12.77 653,654 -0.03(-0.23%)
Jun 18, 2013 12.72 12.82 12.69 12.80 100,614 +0.10(+0.79%)
Jun 17, 2013 12.82 12.84 12.62 12.70 105,542 -0.02(-0.16%)
Jun 14, 2013 12.67 12.74 12.60 12.72 165,215 +0.07(+0.55%)
Jun 13, 2013 12.68 12.69 12.62 12.65 143,074 -0.05(-0.39%)
Jun 12, 2013 12.79 12.79 12.64 12.70 52,329 -0.08(-0.63%)
Jun 11, 2013 12.70 12.82 12.65 12.78 47,096 -0.06(-0.47%)
Jun 10, 2013 12.78 12.84 12.71 12.84 50,945 +0.07(+0.55%)
Jun 07, 2013 12.81 12.83 12.74 12.77 120,440 +0.00(+0.00%)
Jun 06, 2013 12.65 12.79 12.60 12.77 62,705 +0.11(+0.87%)
Jun 05, 2013 12.73 12.76 12.66 12.66 115,723 -0.09(-0.71%)
Jun 04, 2013 12.79 12.85 12.72 12.75 66,338 -0.05(-0.39%)
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.