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 (%)
Aug 31, 2004 9.350 9.390 9.310 9.390 17,700 +0.02(+0.17%)
Aug 30, 2004 9.370 9.400 9.350 9.374 4,800 +0.00(+0.04%)
Aug 27, 2004 9.150 9.450 9.150 9.370 23,300 +0.23(+2.52%)
Aug 26, 2004 8.990 9.180 8.990 9.140 5,400 +0.05(+0.55%)
Aug 25, 2004 9.000 9.290 9.000 9.090 10,700 +0.06(+0.66%)
Aug 24, 2004 9.000 9.030 8.970 9.030 11,300 +0.03(+0.33%)
Aug 23, 2004 9.000 9.000 8.970 9.000 10,900 -0.01(-0.11%)
Aug 20, 2004 9.000 9.010 8.990 9.010 900 +0.05(+0.56%)
Aug 19, 2004 8.960 9.010 8.960 8.960 1,600 +0.00(+0.00%)
Aug 18, 2004 9.000 9.000 8.960 8.960 8,200 -0.05(-0.55%)
Aug 17, 2004 9.050 9.050 9.000 9.010 9,100 -0.09(-0.99%)
Aug 16, 2004 9.040 9.100 9.000 9.100 2,500 +0.05(+0.55%)
Aug 13, 2004 9.100 9.200 9.050 9.050 4,200 +0.02(+0.22%)
Aug 12, 2004 8.960 9.100 8.960 9.030 11,800 -0.02(-0.22%)
Aug 11, 2004 8.900 9.100 8.870 9.050 11,300 +0.11(+1.23%)
Aug 10, 2004 8.970 9.050 8.870 8.940 7,200 -0.03(-0.33%)
Aug 09, 2004 9.020 9.130 8.900 8.970 15,400 -0.08(-0.88%)
Aug 06, 2004 9.150 9.150 9.010 9.050 13,700 -0.14(-1.52%)
Aug 05, 2004 9.170 9.230 9.170 9.190 1,900 +0.04(+0.44%)
Aug 04, 2004 9.320 9.320 9.150 9.150 14,400 -0.18(-1.93%)
Aug 03, 2004 9.350 9.380 9.330 9.330 14,200 -0.07(-0.74%)
Aug 02, 2004 9.550 9.550 9.400 9.400 16,700 -0.20(-2.08%)
Jul 30, 2004 9.590 9.620 9.580 9.600 10,300 +0.01(+0.10%)
Jul 29, 2004 9.540 9.600 9.540 9.590 7,000 +0.05(+0.52%)
Jul 28, 2004 9.560 9.560 9.520 9.540 3,400 -0.01(-0.10%)
Jul 27, 2004 9.540 9.550 9.540 9.550 5,900 +0.01(+0.10%)
Jul 26, 2004 9.530 9.540 9.530 9.540 5,000 +0.01(+0.10%)
Jul 23, 2004 9.540 9.540 9.530 9.530 6,100 +0.00(+0.00%)
Jul 22, 2004 9.550 9.550 9.520 9.530 7,100 +0.02(+0.21%)
Jul 21, 2004 9.550 9.550 9.480 9.510 10,500 -0.02(-0.21%)
Jul 20, 2004 9.520 9.550 9.510 9.530 48,700 +0.01(+0.11%)
Jul 19, 2004 9.550 9.550 9.450 9.520 11,000 -0.08(-0.83%)
Jul 16, 2004 9.620 9.620 9.600 9.600 7,700 -0.02(-0.21%)
Jul 15, 2004 9.510 9.650 9.510 9.620 12,800 +0.11(+1.16%)
Jul 14, 2004 9.500 9.530 9.500 9.510 9,000 +0.00(+0.00%)
Jul 13, 2004 9.500 9.520 9.500 9.510 6,500 -0.07(-0.73%)
Jul 12, 2004 9.600 9.600 9.580 9.580 3,800 -0.02(-0.21%)
Jul 09, 2004 9.620 9.620 9.600 9.600 24,500 -0.02(-0.21%)
Jul 08, 2004 9.740 9.750 9.600 9.620 20,900 -0.10(-1.03%)
Jul 07, 2004 9.610 9.750 9.580 9.720 15,100 +0.08(+0.83%)
Jul 06, 2004 9.550 9.650 9.550 9.640 9,400 +0.05(+0.52%)
Jul 02, 2004 9.480 9.600 9.460 9.590 24,200 +0.11(+1.16%)
Jul 01, 2004 9.400 9.480 9.400 9.480 8,800 +0.04(+0.42%)
Jun 30, 2004 9.350 9.440 9.340 9.440 7,500 +0.06(+0.64%)
Jun 29, 2004 9.350 9.390 9.350 9.380 5,400 +0.05(+0.54%)
Jun 28, 2004 9.320 9.350 9.320 9.330 2,400 -0.02(-0.21%)
Jun 25, 2004 9.370 9.370 9.350 9.350 4,800 +0.00(+0.00%)
Jun 24, 2004 9.350 9.360 9.340 9.350 18,700 -0.03(-0.32%)
Jun 23, 2004 9.370 9.410 9.370 9.380 15,300 +0.04(+0.43%)
Jun 22, 2004 9.300 9.360 9.300 9.340 14,000 +0.03(+0.32%)
Jun 21, 2004 9.310 9.370 9.310 9.310 19,800 +0.00(+0.00%)
Jun 18, 2004 9.300 9.320 9.300 9.310 7,800 +0.01(+0.11%)
Jun 17, 2004 9.300 9.360 9.300 9.300 15,500 +0.01(+0.11%)
Jun 16, 2004 9.280 9.290 9.280 9.290 10,000 +0.01(+0.11%)
Jun 15, 2004 9.270 9.330 9.270 9.280 9,100 +0.03(+0.32%)
Jun 14, 2004 9.220 9.280 9.210 9.250 8,900 +0.06(+0.65%)
Jun 10, 2004 9.050 9.200 9.050 9.190 10,200 +0.19(+2.11%)
Jun 09, 2004 9.010 9.010 9.000 9.000 14,700 -0.02(-0.22%)
Jun 08, 2004 9.000 9.080 9.000 9.020 13,100 +0.02(+0.22%)
Jun 07, 2004 9.000 9.010 9.000 9.000 7,800 +0.00(+0.00%)
Jun 04, 2004 9.000 9.020 9.000 9.000 16,000 +0.00(+0.00%)
Jun 03, 2004 9.000 9.010 9.000 9.000 1,800 +0.02(+0.22%)
Jun 02, 2004 9.080 9.100 8.980 8.980 13,800 -0.03(-0.33%)
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.