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 (%)
Jul 31, 2009 9.400 9.490 9.080 9.210 102,278 -0.20(-2.13%)
Jul 30, 2009 9.340 9.500 9.300 9.410 86,870 +0.10(+1.07%)
Jul 29, 2009 9.350 9.400 9.260 9.310 57,560 -0.10(-1.06%)
Jul 28, 2009 9.430 9.500 9.350 9.410 60,560 +0.01(+0.11%)
Jul 27, 2009 9.260 9.490 9.250 9.400 48,918 +0.07(+0.75%)
Jul 24, 2009 9.390 9.530 9.200 9.330 47,016 -0.07(-0.74%)
Jul 23, 2009 9.090 9.400 9.020 9.400 84,197 +0.36(+3.98%)
Jul 22, 2009 8.780 9.050 8.780 9.040 204,906 +0.18(+2.03%)
Jul 21, 2009 8.560 8.870 8.499 8.860 99,957 +0.32(+3.75%)
Jul 20, 2009 8.530 8.560 8.380 8.540 30,136 +0.01(+0.12%)
Jul 17, 2009 8.590 8.590 8.490 8.530 38,702 -0.05(-0.58%)
Jul 16, 2009 8.470 8.600 8.350 8.580 40,414 +0.04(+0.47%)
Jul 15, 2009 8.380 8.540 8.270 8.540 60,808 +0.23(+2.77%)
Jul 14, 2009 8.080 8.310 8.000 8.310 54,821 +0.21(+2.59%)
Jul 13, 2009 7.970 8.100 7.970 8.100 44,847 +0.08(+1.00%)
Jul 10, 2009 8.000 8.030 7.910 8.020 82,761 +0.03(+0.38%)
Jul 09, 2009 8.100 8.110 7.910 7.990 42,564 -0.08(-0.99%)
Jul 08, 2009 8.160 8.210 7.920 8.070 87,430 -0.10(-1.22%)
Jul 07, 2009 8.360 8.450 8.070 8.170 60,645 -0.21(-2.51%)
Jul 06, 2009 8.380 8.420 8.350 8.380 68,021 -0.12(-1.41%)
Jul 02, 2009 8.500 8.520 8.330 8.500 92,528 -0.07(-0.82%)
Jul 01, 2009 8.540 8.650 8.480 8.570 81,538 +0.11(+1.30%)
Jun 30, 2009 8.580 8.670 8.460 8.460 78,892 -0.15(-1.74%)
Jun 29, 2009 8.470 8.670 8.470 8.610 84,924 +0.17(+2.01%)
Jun 26, 2009 8.500 8.600 8.440 8.440 186,393 -0.11(-1.29%)
Jun 25, 2009 8.400 8.550 8.390 8.550 95,261 +0.48(+5.95%)
Jun 24, 2009 8.130 8.200 8.060 8.070 192,826 -0.02(-0.25%)
Jun 23, 2009 8.170 8.190 8.070 8.090 102,089 -0.01(-0.12%)
Jun 22, 2009 8.190 8.190 8.100 8.100 54,009 -0.12(-1.46%)
Jun 19, 2009 8.370 8.370 8.200 8.220 126,887 -0.06(-0.72%)
Jun 18, 2009 8.260 8.350 8.240 8.280 36,041 -0.02(-0.24%)
Jun 17, 2009 8.310 8.350 8.220 8.300 69,068 -0.01(-0.12%)
Jun 16, 2009 8.350 8.450 8.260 8.310 75,979 -0.08(-0.95%)
Jun 15, 2009 8.260 8.420 8.140 8.390 110,587 +0.05(+0.60%)
Jun 12, 2009 8.160 8.350 8.040 8.340 70,117 +0.14(+1.71%)
Jun 11, 2009 8.210 8.310 8.150 8.200 69,072 -0.01(-0.12%)
Jun 10, 2009 8.280 8.320 8.150 8.210 87,924 -0.07(-0.85%)
Jun 09, 2009 8.470 8.490 8.200 8.280 80,099 -0.19(-2.24%)
Jun 08, 2009 8.500 8.600 8.380 8.470 56,633 -0.09(-1.05%)
Jun 05, 2009 8.480 8.580 8.370 8.560 84,591 +0.11(+1.30%)
Jun 04, 2009 8.480 8.500 8.400 8.450 52,053 -0.01(-0.12%)
Jun 03, 2009 8.430 8.480 8.400 8.460 41,994 +0.00(+0.00%)
Jun 02, 2009 8.370 8.480 8.330 8.460 77,607 +0.09(+1.08%)
Jun 01, 2009 8.200 8.460 8.050 8.370 106,159 +0.27(+3.33%)
May 29, 2009 7.970 8.100 7.890 8.100 133,805 +0.13(+1.63%)
May 28, 2009 8.000 8.030 7.890 7.970 102,393 +0.05(+0.63%)
May 27, 2009 8.240 8.300 7.800 7.920 117,870 -0.37(-4.46%)
May 26, 2009 7.880 8.290 7.880 8.290 102,977 +0.26(+3.24%)
May 22, 2009 8.190 8.200 8.010 8.030 43,858 -0.14(-1.71%)
May 21, 2009 7.910 8.180 7.910 8.170 56,988 +0.14(+1.74%)
May 20, 2009 8.080 8.230 8.000 8.030 100,021 -0.06(-0.74%)
May 19, 2009 8.320 8.350 8.060 8.090 93,005 -0.39(-4.60%)
May 18, 2009 8.140 8.480 8.080 8.480 88,925 +0.30(+3.67%)
May 15, 2009 7.980 8.230 7.980 8.180 79,480 +0.20(+2.51%)
May 14, 2009 7.820 8.250 7.820 7.980 78,006 +0.19(+2.44%)
May 13, 2009 7.850 7.960 7.750 7.790 125,851 -0.20(-2.50%)
May 12, 2009 7.760 8.050 7.650 7.990 113,851 +0.18(+2.30%)
May 11, 2009 8.040 8.130 7.730 7.810 105,438 -0.44(-5.33%)
May 08, 2009 7.760 8.250 7.710 8.250 164,334 +0.40(+5.10%)
May 07, 2009 8.140 8.140 7.600 7.850 293,888 -0.41(-4.96%)
May 06, 2009 8.730 8.890 8.050 8.260 298,561 -0.50(-5.71%)
May 05, 2009 8.700 8.890 8.700 8.760 85,377 +0.02(+0.23%)
May 04, 2009 8.840 8.880 8.740 8.740 144,691 -0.03(-0.34%)
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.