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 (%)
May 28, 2004 9.070 9.120 9.070 9.100 10,900 +0.03(+0.33%)
May 27, 2004 9.050 9.070 9.000 9.070 4,300 +0.00(+0.00%)
May 26, 2004 9.050 9.080 9.000 9.070 6,200 +0.05(+0.55%)
May 25, 2004 8.970 9.020 8.950 9.020 14,900 +0.04(+0.45%)
May 24, 2004 8.950 8.980 8.940 8.980 12,400 +0.03(+0.34%)
May 21, 2004 8.960 8.960 8.950 8.950 5,300 -0.01(-0.11%)
May 20, 2004 8.940 8.990 8.940 8.960 7,900 +0.01(+0.11%)
May 19, 2004 8.900 8.960 8.900 8.950 17,600 +0.05(+0.56%)
May 18, 2004 8.850 8.980 8.850 8.900 137,300 +0.02(+0.23%)
May 17, 2004 8.880 8.890 8.870 8.880 9,900 +0.06(+0.68%)
May 14, 2004 8.830 8.850 8.800 8.820 24,500 -0.02(-0.23%)
May 13, 2004 8.940 8.960 8.830 8.840 7,200 -0.01(-0.11%)
May 12, 2004 8.950 8.990 8.810 8.850 44,300 +0.04(+0.45%)
May 11, 2004 8.890 8.890 8.760 8.810 5,500 -0.02(-0.23%)
May 10, 2004 8.950 9.000 8.660 8.830 29,300 -0.16(-1.78%)
May 07, 2004 8.980 9.010 8.980 8.990 14,700 +0.01(+0.11%)
May 06, 2004 9.000 9.000 8.980 8.980 6,200 -0.04(-0.44%)
May 05, 2004 9.020 9.020 9.000 9.020 17,200 +0.02(+0.22%)
May 04, 2004 9.020 9.020 8.970 9.000 18,400 +0.00(+0.00%)
May 03, 2004 9.060 9.060 9.000 9.000 10,500 -0.08(-0.88%)
Apr 30, 2004 8.950 9.100 8.950 9.080 18,500 +0.10(+1.11%)
Apr 29, 2004 9.000 9.010 8.960 8.980 19,700 -0.07(-0.77%)
Apr 28, 2004 9.200 9.200 9.050 9.050 6,100 -0.08(-0.88%)
Apr 27, 2004 9.150 9.200 9.100 9.130 3,500 -0.02(-0.22%)
Apr 26, 2004 9.280 9.280 9.120 9.150 10,800 -0.05(-0.54%)
Apr 23, 2004 9.010 9.300 9.010 9.200 42,300 +0.20(+2.22%)
Apr 22, 2004 8.860 9.030 8.860 9.000 42,600 +0.05(+0.56%)
Apr 21, 2004 8.840 8.990 8.750 8.950 36,700 +0.10(+1.13%)
Apr 20, 2004 8.810 8.850 8.770 8.850 80,100 +0.05(+0.57%)
Apr 19, 2004 8.770 8.840 8.700 8.800 33,100 -0.05(-0.56%)
Apr 16, 2004 8.900 8.900 8.850 8.850 6,700 -0.10(-1.12%)
Apr 15, 2004 8.680 8.950 8.680 8.950 58,900 +0.19(+2.17%)
Apr 14, 2004 8.800 8.800 8.750 8.760 6,600 -0.07(-0.79%)
Apr 13, 2004 8.870 8.870 8.810 8.830 52,800 +0.00(+0.00%)
Apr 12, 2004 8.850 8.850 8.830 8.830 17,900 -0.02(-0.23%)
Apr 08, 2004 8.800 8.870 8.800 8.850 18,900 +0.05(+0.57%)
Apr 07, 2004 8.760 8.820 8.760 8.800 14,800 -0.06(-0.68%)
Apr 06, 2004 8.630 8.860 8.630 8.860 69,000 +0.16(+1.84%)
Apr 05, 2004 8.620 8.730 8.620 8.700 12,100 +0.06(+0.69%)
Apr 02, 2004 8.550 8.640 8.530 8.640 27,500 +0.06(+0.70%)
Apr 01, 2004 8.450 8.580 8.450 8.580 13,600 +0.08(+0.94%)
Mar 31, 2004 8.480 8.500 8.440 8.500 19,700 +0.07(+0.83%)
Mar 30, 2004 8.480 8.480 8.390 8.430 64,500 -0.06(-0.71%)
Mar 29, 2004 8.460 8.490 8.380 8.490 76,400 +0.00(+0.00%)
Mar 26, 2004 8.420 8.500 8.420 8.490 13,200 +0.04(+0.47%)
Mar 25, 2004 8.410 8.500 8.410 8.450 12,000 +0.02(+0.24%)
Mar 24, 2004 8.450 8.450 8.410 8.430 11,800 +0.00(+0.00%)
Mar 23, 2004 8.450 8.500 8.430 8.430 97,600 +0.01(+0.12%)
Mar 22, 2004 8.440 8.490 8.350 8.420 22,100 -0.03(-0.36%)
Mar 19, 2004 8.490 8.490 8.400 8.450 10,000 -0.01(-0.12%)
Mar 18, 2004 8.440 8.460 8.420 8.460 9,200 +0.02(+0.24%)
Mar 17, 2004 8.420 8.480 8.420 8.440 19,900 +0.07(+0.84%)
Mar 16, 2004 8.370 8.400 8.350 8.370 16,400 +0.00(+0.00%)
Mar 15, 2004 8.400 8.400 8.350 8.370 24,000 -0.03(-0.36%)
Mar 12, 2004 8.400 8.420 8.400 8.400 9,100 +0.00(+0.00%)
Mar 11, 2004 8.420 8.420 8.380 8.400 28,800 -0.02(-0.24%)
Mar 10, 2004 8.430 8.500 8.420 8.420 38,200 -0.01(-0.12%)
Mar 09, 2004 8.420 8.450 8.420 8.430 18,600 -0.01(-0.12%)
Mar 08, 2004 8.410 8.450 8.410 8.440 15,700 -0.01(-0.12%)
Mar 05, 2004 8.430 8.450 8.400 8.450 27,100 +0.04(+0.48%)
Mar 04, 2004 8.410 8.440 8.410 8.410 8,100 +0.00(+0.00%)
Mar 03, 2004 8.420 8.490 8.400 8.410 16,200 -0.04(-0.47%)
Mar 02, 2004 8.390 8.510 8.390 8.450 50,300 +0.11(+1.32%)
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.