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, 2003 8.270 8.270 8.220 8.250 23,200 -0.04(-0.48%)
Sep 29, 2003 8.270 8.300 8.270 8.290 6,300 +0.02(+0.24%)
Sep 26, 2003 8.250 8.250 8.250 8.270 9,900 +0.02(+0.24%)
Sep 25, 2003 8.250 8.250 8.250 8.250 32,600 -0.04(-0.48%)
Sep 24, 2003 8.330 8.330 8.270 8.290 62,600 -0.03(-0.36%)
Sep 23, 2003 8.200 8.320 8.220 8.320 36,000 +0.12(+1.46%)
Sep 22, 2003 8.290 8.290 8.180 8.200 47,000 -0.10(-1.20%)
Sep 19, 2003 8.300 8.300 8.290 8.300 41,700 +0.00(+0.00%)
Sep 18, 2003 8.280 8.300 8.270 8.300 63,700 -0.01(-0.12%)
Sep 17, 2003 8.150 8.340 8.150 8.310 244,300 +0.20(+2.47%)
Sep 16, 2003 8.030 8.180 8.020 8.110 36,600 +0.08(+1.00%)
Sep 15, 2003 8.010 8.030 8.010 8.030 7,300 +0.02(+0.25%)
Sep 12, 2003 8.080 8.080 8.010 8.010 25,100 -0.03(-0.37%)
Sep 11, 2003 8.020 8.040 8.010 8.040 13,600 +0.02(+0.25%)
Sep 10, 2003 8.040 8.040 8.010 8.020 33,300 -0.01(-0.12%)
Sep 09, 2003 8.180 8.200 8.020 8.030 46,200 -0.15(-1.83%)
Sep 08, 2003 7.950 8.180 7.950 8.180 725,400 +0.23(+2.89%)
Sep 05, 2003 7.960 8.020 7.950 7.950 34,700 -0.01(-0.13%)
Sep 04, 2003 7.950 7.990 7.950 7.960 15,300 +0.01(+0.13%)
Sep 03, 2003 7.920 7.960 7.920 7.950 33,600 +0.03(+0.38%)
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.