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 (%)
Dec 31, 2010 14.64 14.69 14.60 14.60 59,759 +0.02(+0.14%)
Dec 30, 2010 14.84 14.92 14.55 14.58 143,033 -0.29(-1.95%)
Dec 29, 2010 14.74 14.89 14.63 14.87 18,435 +0.10(+0.68%)
Dec 28, 2010 14.83 14.85 14.61 14.77 39,682 -0.01(-0.07%)
Dec 27, 2010 14.62 14.93 14.62 14.78 55,563 +0.09(+0.61%)
Dec 23, 2010 15.08 15.15 14.69 14.69 62,389 -0.38(-2.52%)
Dec 22, 2010 15.15 15.18 15.04 15.07 96,860 -0.05(-0.33%)
Dec 21, 2010 15.03 15.18 14.98 15.12 73,459 +0.15(+1.00%)
Dec 20, 2010 14.98 15.05 14.92 14.97 76,102 -0.01(-0.07%)
Dec 17, 2010 14.75 14.98 14.62 14.98 139,431 +0.30(+2.04%)
Dec 16, 2010 14.67 14.75 14.53 14.68 51,844 +0.04(+0.27%)
Dec 15, 2010 14.66 14.84 14.52 14.64 105,794 -0.02(-0.14%)
Dec 14, 2010 14.23 14.74 14.13 14.66 144,257 +0.47(+3.31%)
Dec 13, 2010 14.40 14.48 14.17 14.19 48,649 -0.19(-1.32%)
Dec 10, 2010 14.45 14.47 14.12 14.38 85,823 -0.08(-0.55%)
Dec 09, 2010 14.49 14.57 14.34 14.46 57,669 +0.01(+0.07%)
Dec 08, 2010 14.43 14.49 14.34 14.45 78,944 +0.05(+0.35%)
Dec 07, 2010 14.25 14.44 14.23 14.40 65,771 +0.16(+1.12%)
Dec 06, 2010 14.10 14.29 14.10 14.24 71,506 +0.07(+0.49%)
Dec 03, 2010 13.95 14.19 13.94 14.17 78,260 +0.20(+1.43%)
Dec 02, 2010 14.00 14.11 13.88 13.97 77,962 -0.03(-0.21%)
Dec 01, 2010 13.82 14.00 13.82 14.00 65,082 +0.37(+2.71%)
Nov 30, 2010 13.51 13.64 13.42 13.63 93,264 +0.01(+0.07%)
Nov 29, 2010 13.38 13.65 13.27 13.62 29,687 +0.14(+1.04%)
Nov 26, 2010 13.44 13.60 13.40 13.48 17,081 -0.08(-0.59%)
Nov 24, 2010 13.27 13.56 13.56 13.56 74,578 +0.38(+2.88%)
Nov 23, 2010 13.04 13.25 13.04 13.18 43,652 -0.03(-0.23%)
Nov 22, 2010 13.30 13.37 12.94 13.21 90,129 +0.00(+0.00%)
Nov 19, 2010 13.17 13.24 13.05 13.21 90,808 -0.01(-0.08%)
Nov 18, 2010 13.19 13.43 13.15 13.22 68,140 +0.15(+1.15%)
Nov 17, 2010 13.10 13.17 12.98 13.07 56,514 -0.04(-0.31%)
Nov 16, 2010 13.24 13.25 12.92 13.11 167,331 -0.16(-1.21%)
Nov 15, 2010 13.40 13.43 13.14 13.27 55,125 -0.08(-0.60%)
Nov 12, 2010 13.57 13.66 13.28 13.35 89,144 -0.31(-2.27%)
Nov 11, 2010 13.72 13.73 13.58 13.66 91,777 -0.14(-1.01%)
Nov 10, 2010 13.78 13.88 13.65 13.80 76,598 +0.04(+0.29%)
Nov 09, 2010 14.00 14.10 13.69 13.76 51,449 -0.23(-1.64%)
Nov 08, 2010 13.87 14.05 13.81 13.99 49,288 +0.09(+0.65%)
Nov 05, 2010 14.05 14.05 13.85 13.90 82,068 -0.14(-1.00%)
Nov 04, 2010 13.65 14.07 13.65 14.04 141,137 +0.49(+3.62%)
Nov 03, 2010 13.49 13.58 13.41 13.55 67,314 +0.10(+0.74%)
Nov 02, 2010 13.36 13.45 13.30 13.45 94,214 +0.22(+1.66%)
Nov 01, 2010 13.46 13.77 13.10 13.23 155,025 -0.12(-0.90%)
Oct 29, 2010 13.39 13.48 13.31 13.35 149,945 -0.05(-0.37%)
Oct 28, 2010 13.49 13.52 13.36 13.40 56,950 -0.04(-0.30%)
Oct 27, 2010 13.40 13.45 13.26 13.44 75,164 +0.15(+1.13%)
Oct 25, 2010 13.20 13.36 13.19 13.29 87,816 +0.10(+0.76%)
Oct 22, 2010 13.09 13.21 13.09 13.19 113,402 +0.14(+1.07%)
Oct 21, 2010 13.04 13.13 12.81 13.05 133,350 +0.02(+0.15%)
Oct 20, 2010 13.02 13.10 12.96 13.03 121,269 +0.05(+0.39%)
Oct 19, 2010 12.95 13.15 12.84 12.98 220,594 -0.09(-0.69%)
Oct 18, 2010 13.05 13.17 13.01 13.07 110,964 +0.05(+0.38%)
Oct 15, 2010 13.12 13.19 12.98 13.02 127,839 +0.03(+0.23%)
Oct 14, 2010 13.01 13.05 12.95 12.99 432,182 +0.00(+0.00%)
Oct 13, 2010 12.99 13.05 12.94 12.99 321,879 +0.02(+0.15%)
Oct 12, 2010 12.92 12.99 12.85 12.97 15,396 -0.01(-0.08%)
Oct 11, 2010 13.00 13.07 12.92 12.98 54,139 -0.03(-0.23%)
Oct 08, 2010 13.01 13.07 12.88 13.01 95,251 +0.11(+0.85%)
Oct 07, 2010 12.90 13.02 12.84 12.90 481 -0.13(-1.00%)
Oct 06, 2010 13.00 13.07 12.97 13.03 72,305 -0.03(-0.23%)
Oct 05, 2010 12.95 13.07 12.82 13.06 85,691 +0.25(+1.95%)
Oct 04, 2010 12.86 12.97 12.71 12.81 70,446 -0.12(-0.93%)
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.