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 (%)
Jan 31, 2006 6.626 6.675 6.587 6.615 38,095 -0.02(-0.26%)
Jan 30, 2006 6.736 6.780 6.615 6.632 47,710 -0.10(-1.55%)
Jan 27, 2006 6.648 6.775 6.648 6.736 74,740 +0.15(+2.26%)
Jan 26, 2006 6.400 6.642 6.398 6.587 124,446 +0.20(+3.11%)
Jan 25, 2006 6.179 6.466 6.179 6.389 176,510 +0.26(+4.32%)
Jan 24, 2006 6.152 6.185 6.124 6.124 20,499 +0.01(+0.18%)
Jan 23, 2006 6.069 6.185 6.069 6.113 37,733 +0.01(+0.18%)
Jan 20, 2006 6.174 6.196 6.097 6.102 26,304 -0.08(-1.24%)
Jan 19, 2006 6.064 6.179 6.064 6.179 17,233 +0.12(+1.90%)
Jan 18, 2006 6.064 6.069 6.031 6.064 20,136 -0.01(-0.09%)
Jan 17, 2006 5.953 6.119 5.953 6.069 66,939 +0.13(+2.13%)
Jan 13, 2006 5.964 5.970 5.937 5.942 41,179 +0.01(+0.09%)
Jan 12, 2006 5.937 5.948 5.926 5.937 18,322 +0.00(+0.00%)
Jan 11, 2006 5.893 5.953 5.893 5.937 35,011 -0.01(-0.19%)
Jan 10, 2006 5.970 5.975 5.788 5.948 33,197 -0.01(-0.09%)
Jan 09, 2006 5.986 6.031 5.898 5.953 17,415 -0.04(-0.74%)
Jan 06, 2006 6.031 6.031 5.975 5.997 7,437 +0.01(+0.09%)
Jan 05, 2006 5.970 6.053 5.959 5.992 16,508 +0.03(+0.56%)
Jan 04, 2006 5.821 5.959 5.821 5.959 16,145 +0.08(+1.41%)
Jan 03, 2006 5.838 5.887 5.788 5.876 22,131 -0.02(-0.28%)
Dec 30, 2005 5.810 5.915 5.810 5.893 52,971 +0.02(+0.38%)
Dec 29, 2005 5.854 5.893 5.766 5.871 25,034 +0.05(+0.85%)
Dec 28, 2005 5.777 5.860 5.766 5.821 60,771 -0.04(-0.66%)
Dec 27, 2005 5.843 5.882 5.843 5.860 17,233 +0.02(+0.28%)
Dec 23, 2005 5.860 5.865 5.816 5.843 25,034 +0.03(+0.47%)
Dec 22, 2005 5.860 5.871 5.816 5.816 17,415 -0.04(-0.75%)
Dec 21, 2005 5.810 5.926 5.810 5.860 45,352 +0.05(+0.85%)
Dec 20, 2005 5.827 5.827 5.788 5.810 12,698 +0.02(+0.38%)
Dec 19, 2005 5.777 5.827 5.777 5.788 37,370 -0.01(-0.19%)
Dec 16, 2005 5.860 5.860 5.794 5.799 13,061 -0.06(-0.94%)
Dec 15, 2005 5.799 5.854 5.799 5.854 4,172 +0.02(+0.38%)
Dec 14, 2005 5.771 5.843 5.755 5.832 56,962 +0.02(+0.28%)
Dec 13, 2005 5.788 5.849 5.777 5.816 50,794 +0.02(+0.29%)
Dec 12, 2005 5.816 5.821 5.760 5.799 36,826 -0.02(-0.28%)
Dec 09, 2005 5.816 5.816 5.788 5.816 20,499 +0.00(+0.00%)
Dec 08, 2005 5.821 5.821 5.755 5.816 68,028 +0.02(+0.38%)
Dec 07, 2005 5.783 5.816 5.783 5.794 17,778 -0.01(-0.19%)
Dec 06, 2005 5.816 5.816 5.788 5.805 66,939 -0.01(-0.19%)
Dec 05, 2005 5.816 5.838 5.816 5.816 19,410 +0.01(+0.19%)
Dec 02, 2005 5.760 5.816 5.760 5.805 25,578 +0.01(+0.10%)
Dec 01, 2005 5.860 5.860 5.760 5.799 50,613 -0.04(-0.75%)
Nov 30, 2005 5.788 5.843 5.788 5.843 42,268 +0.05(+0.86%)
Nov 29, 2005 5.744 5.843 5.744 5.794 59,683 +0.01(+0.10%)
Nov 28, 2005 5.738 5.810 5.738 5.788 23,220 -0.01(-0.10%)
Nov 25, 2005 5.821 5.821 5.760 5.794 9,433 +0.01(+0.09%)
Nov 23, 2005 5.843 5.843 5.760 5.788 15,056 -0.06(-0.94%)
Nov 22, 2005 5.854 5.854 5.788 5.843 42,631 -0.01(-0.19%)
Nov 21, 2005 5.843 5.854 5.760 5.854 39,002 +0.04(+0.76%)
Nov 18, 2005 5.816 5.860 5.810 5.810 27,574 -0.02(-0.28%)
Nov 17, 2005 5.860 5.860 5.799 5.827 30,658 -0.04(-0.75%)
Nov 16, 2005 5.871 5.887 5.865 5.871 17,959 -0.01(-0.20%)
Nov 15, 2005 5.953 5.931 5.860 5.882 21,043 +0.01(+0.10%)
Nov 14, 2005 5.860 5.915 5.821 5.876 16,871 -0.04(-0.65%)
Nov 11, 2005 5.882 5.981 5.843 5.915 31,202 -0.02(-0.37%)
Nov 10, 2005 5.843 5.937 5.843 5.937 3,628 +0.04(+0.65%)
Nov 09, 2005 5.953 5.953 5.871 5.898 49,887 -0.11(-1.83%)
Nov 08, 2005 5.887 6.058 5.887 6.009 9,433 +0.07(+1.11%)
Nov 07, 2005 5.849 6.036 5.849 5.942 14,331 +0.04(+0.65%)
Nov 04, 2005 6.009 6.009 5.816 5.904 30,476 -0.02(-0.37%)
Nov 03, 2005 6.075 6.091 5.904 5.926 32,109 -0.17(-2.71%)
Nov 02, 2005 6.091 6.102 6.091 6.091 4,353 +0.00(+0.00%)
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.