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, 2006 13.20 13.30 13.05 13.22 21,300 -0.08(-0.60%)
Jul 28, 2006 13.10 13.40 13.09 13.30 23,300 +0.28(+2.15%)
Jul 27, 2006 13.35 13.35 12.81 13.02 31,900 -0.28(-2.11%)
Jul 26, 2006 13.41 13.45 13.06 13.30 23,400 -0.16(-1.19%)
Jul 25, 2006 12.96 13.47 12.92 13.46 43,100 +0.50(+3.86%)
Jul 24, 2006 12.73 12.96 12.73 12.96 32,700 +0.27(+2.13%)
Jul 21, 2006 12.70 12.73 12.63 12.69 32,000 +0.02(+0.16%)
Jul 20, 2006 12.81 12.85 12.65 12.67 26,900 -0.18(-1.40%)
Jul 19, 2006 12.73 12.95 12.73 12.85 28,200 +0.14(+1.10%)
Jul 18, 2006 12.70 13.00 12.60 12.71 47,300 +0.11(+0.87%)
Jul 17, 2006 12.60 12.66 12.60 12.60 27,200 -0.01(-0.08%)
Jul 14, 2006 12.57 12.71 12.50 12.61 31,800 +0.05(+0.40%)
Jul 13, 2006 12.65 12.65 12.55 12.56 40,400 +0.06(+0.48%)
Jul 12, 2006 12.67 12.67 12.46 12.50 24,300 -0.17(-1.34%)
Jul 11, 2006 12.46 12.74 12.43 12.67 45,300 +0.16(+1.28%)
Jul 10, 2006 12.51 12.61 12.50 12.51 45,300 +0.01(+0.08%)
Jul 07, 2006 12.69 12.80 12.50 12.50 48,600 -0.24(-1.88%)
Jul 06, 2006 13.44 13.44 12.73 12.74 93,700 -0.22(-1.70%)
Jul 05, 2006 13.39 13.39 12.86 12.96 81,300 -0.43(-3.21%)
Jul 03, 2006 13.45 13.50 13.32 13.39 34,800 -0.05(-0.37%)
Jun 30, 2006 13.51 13.93 13.44 13.44 874,200 -0.05(-0.37%)
Jun 29, 2006 13.42 13.60 13.36 13.49 87,500 +0.29(+2.20%)
Jun 28, 2006 13.25 13.50 13.02 13.20 67,500 +0.05(+0.38%)
Jun 27, 2006 13.15 13.17 13.05 13.15 29,100 +0.05(+0.38%)
Jun 26, 2006 13.25 13.25 13.05 13.10 45,700 -0.03(-0.23%)
Jun 23, 2006 13.15 13.16 13.06 13.13 29,900 +0.04(+0.31%)
Jun 22, 2006 13.09 13.25 13.00 13.09 63,900 +0.00(+0.00%)
Jun 21, 2006 13.00 13.09 12.98 13.09 51,600 +0.09(+0.69%)
Jun 20, 2006 12.72 13.10 12.71 13.00 113,300 +0.28(+2.20%)
Jun 19, 2006 12.69 12.88 12.64 12.72 40,300 +0.01(+0.08%)
Jun 16, 2006 12.65 12.74 12.63 12.71 13,000 -0.03(-0.24%)
Jun 15, 2006 12.52 12.75 12.51 12.74 27,800 +0.22(+1.76%)
Jun 14, 2006 12.47 12.54 12.47 12.52 29,600 +0.03(+0.24%)
Jun 13, 2006 12.50 12.54 12.47 12.49 55,000 -0.01(-0.08%)
Jun 12, 2006 12.29 12.59 12.24 12.50 54,500 +0.26(+2.12%)
Jun 09, 2006 12.18 12.24 12.18 12.24 11,700 +0.05(+0.41%)
Jun 08, 2006 12.11 12.22 12.10 12.19 32,300 +0.08(+0.66%)
Jun 07, 2006 12.11 12.22 12.10 12.11 31,700 -0.01(-0.08%)
Jun 06, 2006 12.15 12.24 12.07 12.12 49,600 -0.03(-0.25%)
Jun 05, 2006 12.24 12.24 12.11 12.15 10,300 -0.01(-0.08%)
Jun 02, 2006 12.15 12.20 12.05 12.16 27,300 +0.10(+0.83%)
Jun 01, 2006 12.07 12.22 12.01 12.06 31,500 -0.01(-0.08%)
May 31, 2006 12.10 12.24 12.07 12.07 13,100 +0.02(+0.17%)
May 30, 2006 12.00 12.10 12.00 12.05 24,200 -0.01(-0.08%)
May 26, 2006 12.05 12.08 12.05 12.06 9,700 +0.01(+0.08%)
May 25, 2006 11.97 12.05 11.97 12.05 8,500 +0.05(+0.42%)
May 24, 2006 12.01 12.02 11.96 12.00 17,300 -0.01(-0.08%)
May 23, 2006 12.00 12.04 12.00 12.01 20,300 +0.01(+0.08%)
May 22, 2006 12.23 12.23 11.97 12.00 24,200 -0.23(-1.88%)
May 19, 2006 11.97 12.28 11.97 12.23 30,400 +0.25(+2.09%)
May 18, 2006 12.00 12.00 11.95 11.98 10,000 -0.02(-0.17%)
May 17, 2006 12.10 12.10 11.95 12.00 53,800 -0.10(-0.83%)
May 16, 2006 12.07 12.10 12.01 12.10 16,900 +0.03(+0.25%)
May 15, 2006 12.00 12.07 12.00 12.07 16,800 +0.02(+0.17%)
May 12, 2006 11.96 12.05 11.92 12.05 17,600 -0.01(-0.08%)
May 11, 2006 12.10 12.14 11.94 12.06 27,900 -0.04(-0.33%)
May 10, 2006 12.00 12.10 12.00 12.10 8,400 +0.00(+0.00%)
May 09, 2006 12.10 12.10 11.96 12.10 13,500 +0.01(+0.08%)
May 08, 2006 12.05 12.17 12.01 12.09 15,500 -0.21(-1.71%)
May 05, 2006 12.12 12.30 12.01 12.30 17,100 +0.28(+2.33%)
May 04, 2006 12.01 12.10 12.01 12.02 11,700 -0.09(-0.74%)
May 03, 2006 12.00 12.16 11.99 12.11 10,600 +0.01(+0.08%)
May 02, 2006 12.23 12.23 12.01 12.10 15,200 -0.05(-0.41%)
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.