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 (%)
Sep 30, 2016 8.200 8.420 8.200 8.290 50,079 +0.11(+1.34%)
Sep 29, 2016 8.130 8.255 8.100 8.180 52,770 +0.03(+0.37%)
Sep 28, 2016 8.150 8.240 8.140 8.150 14,303 -0.01(-0.12%)
Sep 27, 2016 8.149 8.220 8.060 8.160 19,733 +0.02(+0.25%)
Sep 26, 2016 8.100 8.250 8.060 8.140 36,181 -0.04(-0.49%)
Sep 23, 2016 8.100 8.200 8.100 8.180 13,510 +0.02(+0.25%)
Sep 22, 2016 8.200 8.210 8.130 8.160 16,756 +0.05(+0.62%)
Sep 21, 2016 8.100 8.200 8.100 8.110 26,888 +0.00(+0.00%)
Sep 20, 2016 8.030 8.130 7.990 8.110 20,510 +0.10(+1.25%)
Sep 19, 2016 7.970 8.090 7.970 8.010 24,871 +0.06(+0.75%)
Sep 16, 2016 8.220 8.220 7.950 7.950 244,680 -0.22(-2.69%)
Sep 15, 2016 7.980 8.240 7.980 8.170 17,781 +0.18(+2.25%)
Sep 14, 2016 7.990 8.110 7.930 7.990 27,518 -0.04(-0.50%)
Sep 13, 2016 8.190 8.280 7.960 8.030 32,650 -0.20(-2.43%)
Sep 12, 2016 8.260 8.320 8.170 8.230 28,007 -0.04(-0.48%)
Sep 09, 2016 8.270 8.280 8.250 8.270 23,140 +0.00(+0.00%)
Sep 08, 2016 8.270 8.330 8.200 8.270 18,623 +0.02(+0.24%)
Sep 07, 2016 8.180 8.320 8.180 8.250 16,759 +0.05(+0.61%)
Sep 06, 2016 8.420 8.420 8.180 8.200 35,315 -0.18(-2.15%)
Sep 02, 2016 8.350 8.380 8.380 8.380 28,600 +0.08(+0.96%)
Sep 01, 2016 8.360 8.360 8.260 8.300 15,147 -0.02(-0.24%)
Aug 31, 2016 8.260 8.320 8.210 8.320 45,786 +0.04(+0.48%)
Aug 30, 2016 8.230 8.290 8.200 8.280 26,659 +0.07(+0.85%)
Aug 29, 2016 8.080 8.350 8.070 8.210 72,770 +0.15(+1.86%)
Aug 26, 2016 8.050 8.100 8.000 8.060 42,211 +0.01(+0.12%)
Aug 25, 2016 8.020 8.060 8.000 8.050 63,836 +0.05(+0.63%)
Aug 24, 2016 8.000 8.010 7.980 8.000 23,425 +0.01(+0.13%)
Aug 23, 2016 8.010 8.010 7.980 7.990 24,657 -0.02(-0.25%)
Aug 22, 2016 8.030 8.040 7.990 8.010 9,627 -0.01(-0.12%)
Aug 19, 2016 8.040 8.060 7.980 8.020 51,982 +0.01(+0.12%)
Aug 18, 2016 8.000 8.050 7.990 8.010 10,025 +0.01(+0.11%)
Aug 17, 2016 8.020 8.050 8.000 8.001 7,131 -0.01(-0.11%)
Aug 16, 2016 8.020 8.070 8.010 8.010 8,192 +0.01(+0.12%)
Aug 15, 2016 7.990 8.060 7.990 8.000 15,757 +0.00(+0.00%)
Aug 12, 2016 8.010 8.020 7.990 8.000 6,945 -0.03(-0.37%)
Aug 11, 2016 8.042 8.050 8.000 8.030 9,670 -0.02(-0.25%)
Aug 10, 2016 8.000 8.060 8.000 8.050 17,058 +0.06(+0.75%)
Aug 09, 2016 8.000 8.021 7.990 7.990 8,919 -0.02(-0.25%)
Aug 08, 2016 8.020 8.060 7.990 8.010 18,218 +0.01(+0.12%)
Aug 05, 2016 8.010 8.030 7.980 8.000 16,371 -0.01(-0.12%)
Aug 04, 2016 7.990 8.040 7.990 8.010 22,033 +0.01(+0.12%)
Aug 03, 2016 8.000 8.060 7.980 8.000 74,060 -0.01(-0.12%)
Aug 02, 2016 8.060 8.060 8.010 8.010 31,115 -0.02(-0.25%)
Aug 01, 2016 8.070 8.070 8.020 8.030 6,983 -0.05(-0.62%)
Jul 29, 2016 8.050 8.100 7.910 8.080 79,751 +0.05(+0.62%)
Jul 28, 2016 8.050 8.090 8.000 8.030 27,858 -0.02(-0.25%)
Jul 27, 2016 8.030 8.104 8.030 8.050 14,555 -0.02(-0.25%)
Jul 26, 2016 8.030 8.100 8.030 8.070 29,279 +0.01(+0.12%)
Jul 25, 2016 8.070 8.100 8.030 8.060 17,115 +0.00(+0.00%)
Jul 22, 2016 8.030 8.100 8.030 8.060 22,162 +0.02(+0.25%)
Jul 21, 2016 8.030 8.070 8.020 8.040 32,258 -0.08(-0.99%)
Jul 20, 2016 8.100 8.162 8.090 8.120 40,428 +0.01(+0.12%)
Jul 19, 2016 8.080 8.120 8.060 8.110 20,969 -0.02(-0.25%)
Jul 18, 2016 8.090 8.140 8.080 8.130 9,925 -0.01(-0.12%)
Jul 15, 2016 8.140 8.140 8.060 8.140 6,648 +0.03(+0.37%)
Jul 14, 2016 8.090 8.130 8.070 8.110 8,906 +0.05(+0.62%)
Jul 13, 2016 8.140 8.150 8.050 8.060 12,061 -0.09(-1.10%)
Jul 12, 2016 8.170 8.180 8.123 8.150 5,404 +0.00(+0.00%)
Jul 11, 2016 8.140 8.170 8.120 8.150 18,690 +0.05(+0.62%)
Jul 08, 2016 8.150 8.230 8.010 8.100 28,527 -0.02(-0.25%)
Jul 07, 2016 8.080 8.470 8.000 8.120 50,630 +0.05(+0.62%)
Jul 06, 2016 8.000 8.140 8.000 8.070 5,073 +0.03(+0.37%)
Jul 05, 2016 8.070 8.070 7.999 8.040 23,913 -0.03(-0.37%)
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.