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, 2019 8.730 8.860 8.730 8.770 58,000 +0.04(+0.46%)
Aug 29, 2019 8.800 8.870 8.730 8.730 22,131 -0.05(-0.57%)
Aug 28, 2019 8.850 8.882 8.760 8.780 49,628 -0.08(-0.90%)
Aug 27, 2019 8.930 9.000 8.850 8.860 34,911 -0.07(-0.78%)
Aug 26, 2019 9.020 9.087 8.930 8.930 26,625 -0.11(-1.22%)
Aug 23, 2019 9.240 9.293 9.030 9.040 10,100 -0.26(-2.80%)
Aug 22, 2019 9.240 9.330 9.240 9.300 7,388 +0.03(+0.32%)
Aug 21, 2019 9.440 9.440 9.090 9.270 10,523 -0.11(-1.17%)
Aug 20, 2019 9.250 9.390 9.250 9.380 9,547 +0.13(+1.41%)
Aug 19, 2019 9.090 9.430 9.090 9.250 6,221 +0.10(+1.09%)
Aug 16, 2019 9.180 9.200 9.140 9.150 1,900 +0.06(+0.66%)
Aug 15, 2019 9.080 9.150 9.080 9.090 4,236 +0.02(+0.27%)
Aug 14, 2019 9.230 9.230 9.065 9.065 5,201 -0.10(-1.06%)
Aug 13, 2019 9.220 9.258 9.070 9.162 5,913 -0.04(-0.41%)
Aug 12, 2019 9.200 9.200 9.200 9.200 185 -0.22(-2.33%)
Aug 09, 2019 9.500 9.500 9.400 9.419 3,600 -0.05(-0.54%)
Aug 08, 2019 9.110 9.489 9.110 9.470 14,106 +0.40(+4.41%)
Aug 07, 2019 9.050 9.100 9.020 9.070 16,612 -0.09(-0.98%)
Aug 06, 2019 9.130 9.200 9.130 9.160 7,942 +0.01(+0.11%)
Aug 05, 2019 9.280 9.331 9.150 9.150 16,297 -0.15(-1.61%)
Aug 02, 2019 9.310 9.346 9.261 9.300 3,900 +0.02(+0.22%)
Aug 01, 2019 9.430 9.499 9.150 9.280 32,164 -0.29(-3.03%)
Jul 31, 2019 9.630 9.650 9.430 9.570 32,901 -0.02(-0.21%)
Jul 30, 2019 9.640 9.650 9.590 9.590 20,612 +0.00(+0.00%)
Jul 29, 2019 9.610 9.630 9.590 9.590 14,093 +0.00(+0.00%)
Jul 26, 2019 9.580 9.640 9.540 9.590 11,700 +0.04(+0.42%)
Jul 25, 2019 9.610 9.610 9.500 9.550 7,003 -0.05(-0.52%)
Jul 24, 2019 9.500 9.650 9.430 9.600 35,102 +0.02(+0.21%)
Jul 23, 2019 9.500 9.650 9.476 9.580 47,010 +0.10(+1.05%)
Jul 22, 2019 9.450 9.500 9.421 9.480 32,886 +0.04(+0.42%)
Jul 19, 2019 9.450 9.460 9.390 9.440 11,600 -0.01(-0.11%)
Jul 18, 2019 9.420 9.470 9.380 9.450 9,610 +0.04(+0.43%)
Jul 17, 2019 9.460 9.460 9.350 9.410 9,358 -0.05(-0.53%)
Jul 16, 2019 9.380 9.460 9.360 9.460 12,046 +0.10(+1.07%)
Jul 15, 2019 9.470 9.470 9.332 9.360 25,613 -0.09(-0.95%)
Jul 12, 2019 9.470 9.470 9.440 9.450 4,900 -0.02(-0.21%)
Jul 11, 2019 9.510 9.510 9.410 9.470 10,357 +0.00(+0.00%)
Jul 10, 2019 9.410 9.500 9.410 9.470 13,952 +0.02(+0.21%)
Jul 09, 2019 9.400 9.464 9.353 9.450 17,972 +0.06(+0.64%)
Jul 08, 2019 9.350 9.390 9.330 9.390 34,113 +0.06(+0.64%)
Jul 05, 2019 9.260 9.330 9.260 9.330 5,600 +0.05(+0.54%)
Jul 03, 2019 9.280 9.290 9.260 9.280 5,000 +0.01(+0.11%)
Jul 02, 2019 9.290 9.310 9.260 9.270 8,147 -0.02(-0.22%)
Jul 01, 2019 9.290 9.290 9.213 9.290 10,254 +0.08(+0.87%)
Jun 28, 2019 9.300 9.310 9.210 9.210 23,000 -0.07(-0.75%)
Jun 27, 2019 9.330 9.330 9.270 9.280 16,160 +0.01(+0.11%)
Jun 26, 2019 9.320 9.320 9.250 9.270 10,085 -0.03(-0.32%)
Jun 25, 2019 9.250 9.330 9.250 9.300 14,279 +0.05(+0.54%)
Jun 24, 2019 9.310 9.330 9.250 9.250 16,909 -0.03(-0.32%)
Jun 21, 2019 9.220 9.298 9.220 9.280 14,400 +0.05(+0.54%)
Jun 20, 2019 9.340 9.340 9.220 9.230 14,661 -0.07(-0.75%)
Jun 19, 2019 9.340 9.340 9.270 9.300 9,435 -0.04(-0.43%)
Jun 18, 2019 9.360 9.360 9.312 9.340 8,113 +0.03(+0.32%)
Jun 17, 2019 9.350 9.350 9.300 9.310 3,028 -0.02(-0.21%)
Jun 14, 2019 9.340 9.370 9.300 9.330 10,700 -0.02(-0.21%)
Jun 13, 2019 9.330 9.400 9.261 9.350 16,702 -0.01(-0.11%)
Jun 12, 2019 9.310 9.370 9.260 9.360 38,380 +0.10(+1.08%)
Jun 11, 2019 9.050 9.260 9.050 9.260 40,070 +0.33(+3.70%)
Jun 10, 2019 9.010 9.070 8.910 8.930 11,799 -0.08(-0.89%)
Jun 07, 2019 9.050 9.070 9.009 9.010 25,400 -0.06(-0.66%)
Jun 06, 2019 8.950 9.070 8.950 9.070 22,934 +0.09(+1.00%)
Jun 05, 2019 8.990 9.020 8.970 8.980 15,347 +0.03(+0.34%)
Jun 04, 2019 8.950 9.025 8.900 8.950 17,260 +0.01(+0.11%)
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.