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 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%)
May 01, 2009 8.710 8.800 8.590 8.770 82,553 +0.21(+2.45%)
Apr 30, 2009 8.630 8.730 8.510 8.560 108,582 -0.02(-0.23%)
Apr 29, 2009 8.500 8.650 8.433 8.580 91,175 +0.09(+1.06%)
Apr 28, 2009 8.150 8.490 8.050 8.490 121,471 +0.15(+1.80%)
Apr 27, 2009 8.410 8.560 8.310 8.340 72,890 -0.35(-4.03%)
Apr 24, 2009 8.760 8.760 8.450 8.690 122,635 -0.01(-0.11%)
Apr 23, 2009 9.160 9.160 8.320 8.700 160,224 -0.50(-5.43%)
Apr 22, 2009 9.530 9.650 9.120 9.200 47,262 -0.45(-4.66%)
Apr 21, 2009 8.960 9.690 8.910 9.650 81,727 +0.62(+6.87%)
Apr 20, 2009 9.510 9.540 9.030 9.030 68,270 -0.66(-6.81%)
Apr 17, 2009 9.540 9.730 9.410 9.690 75,150 +0.19(+2.00%)
Apr 16, 2009 9.500 9.550 9.410 9.500 47,413 +0.00(+0.00%)
Apr 15, 2009 9.290 9.580 9.200 9.500 49,954 +0.08(+0.85%)
Apr 14, 2009 9.690 9.690 9.363 9.420 80,395 -0.31(-3.19%)
Apr 13, 2009 9.550 9.800 9.550 9.730 62,006 +0.08(+0.83%)
Apr 09, 2009 9.510 9.800 9.450 9.650 80,699 +0.21(+2.22%)
Apr 08, 2009 9.300 9.500 9.170 9.440 72,674 +0.18(+1.94%)
Apr 07, 2009 9.150 9.600 9.140 9.260 105,992 -0.06(-0.64%)
Apr 06, 2009 9.270 9.350 8.940 9.320 67,043 +0.04(+0.43%)
Apr 03, 2009 9.170 9.300 8.940 9.280 28,707 +0.13(+1.42%)
Apr 02, 2009 8.950 9.200 8.820 9.150 77,932 +0.39(+4.45%)
Apr 01, 2009 8.220 8.780 8.160 8.760 57,528 +0.35(+4.16%)
Mar 31, 2009 7.910 8.690 7.910 8.410 75,855 +0.63(+8.10%)
Mar 30, 2009 8.090 8.170 7.700 7.780 98,732 -1.37(-14.97%)
Mar 26, 2009 9.350 9.440 9.040 9.150 77,423 -0.03(-0.33%)
Mar 25, 2009 8.650 9.210 8.520 9.180 98,529 +0.56(+6.50%)
Mar 24, 2009 9.000 9.187 8.610 8.620 79,669 -0.57(-6.20%)
Mar 23, 2009 9.030 9.200 8.900 9.190 79,537 +0.52(+6.00%)
Mar 20, 2009 9.000 9.070 8.670 8.670 92,789 -0.23(-2.58%)
Mar 19, 2009 9.300 9.300 8.850 8.900 55,525 -0.33(-3.58%)
Mar 18, 2009 8.770 9.240 8.740 9.230 89,736 +0.46(+5.25%)
Mar 17, 2009 8.140 8.770 8.090 8.770 71,695 +0.60(+7.34%)
Mar 16, 2009 8.390 8.590 8.120 8.170 47,644 -0.07(-0.85%)
Mar 13, 2009 8.000 8.380 7.950 8.240 0 +0.25(+3.13%)
Mar 12, 2009 7.670 8.000 7.600 7.990 76,394 +0.26(+3.36%)
Mar 11, 2009 7.780 7.890 7.510 7.730 164,211 -0.04(-0.51%)
Mar 10, 2009 7.400 7.800 7.300 7.770 125,928 +0.57(+7.92%)
Mar 09, 2009 6.180 7.480 6.180 7.200 379,321 +0.82(+12.85%)
Mar 06, 2009 6.470 6.730 6.180 6.380 0 -0.23(-3.48%)
Mar 05, 2009 6.990 6.990 6.440 6.610 57,705 -0.53(-7.42%)
Mar 04, 2009 7.040 7.280 6.920 7.140 80,112 -0.44(-5.80%)
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.