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, 2017 10.33 10.41 10.33 10.39 76,523 +0.05(+0.48%)
Jul 28, 2017 10.32 10.34 10.32 10.34 25,543 +0.00(+0.00%)
Jul 27, 2017 10.36 10.36 10.31 10.34 67,282 -0.06(-0.58%)
Jul 26, 2017 10.46 10.47 10.34 10.40 46,704 +0.01(+0.10%)
Jul 25, 2017 10.46 10.46 10.29 10.39 48,869 +0.01(+0.10%)
Jul 24, 2017 10.42 10.42 10.32 10.38 122,044 +0.02(+0.19%)
Jul 21, 2017 10.00 10.38 10.00 10.36 80,312 +0.37(+3.70%)
Jul 20, 2017 10.14 10.14 9.860 9.990 23,001 -0.21(-2.06%)
Jul 19, 2017 10.11 10.24 10.11 10.20 10,033 +0.06(+0.59%)
Jul 18, 2017 10.06 10.16 10.01 10.14 13,820 +0.09(+0.90%)
Jul 17, 2017 10.13 10.16 9.970 10.05 57,246 -0.02(-0.20%)
Jul 14, 2017 10.08 10.18 10.07 10.07 43,453 -0.08(-0.79%)
Jul 13, 2017 10.15 10.18 10.13 10.15 5,728 -0.01(-0.10%)
Jul 12, 2017 10.13 10.20 10.12 10.16 10,988 +0.02(+0.20%)
Jul 11, 2017 10.15 10.22 10.09 10.14 29,996 +0.02(+0.20%)
Jul 10, 2017 10.04 10.14 10.04 10.12 22,964 +0.08(+0.80%)
Jul 07, 2017 10.00 10.13 10.00 10.04 14,676 +0.01(+0.10%)
Jul 06, 2017 9.910 10.12 9.910 10.03 142,322 +0.17(+1.72%)
Jul 05, 2017 9.870 9.895 9.850 9.860 22,749 -0.02(-0.20%)
Jul 03, 2017 9.910 9.910 9.850 9.880 6,794 +0.02(+0.20%)
Jun 30, 2017 9.890 9.940 9.850 9.860 30,647 -0.02(-0.20%)
Jun 29, 2017 9.900 9.910 9.800 9.880 35,194 +0.02(+0.20%)
Jun 28, 2017 9.880 9.890 9.820 9.860 16,146 +0.07(+0.72%)
Jun 27, 2017 9.840 9.870 9.780 9.790 19,093 -0.06(-0.61%)
Jun 26, 2017 9.790 9.860 9.690 9.850 7,658 +0.06(+0.61%)
Jun 23, 2017 9.740 9.790 9.710 9.790 23,300 +0.06(+0.62%)
Jun 22, 2017 9.750 9.750 9.700 9.730 11,499 -0.02(-0.21%)
Jun 21, 2017 9.740 9.750 9.710 9.750 8,185 +0.05(+0.52%)
Jun 20, 2017 9.710 9.740 9.660 9.700 35,105 +0.05(+0.52%)
Jun 19, 2017 9.680 9.700 9.640 9.650 22,378 -0.06(-0.62%)
Jun 16, 2017 9.730 9.780 9.700 9.710 11,459 -0.02(-0.21%)
Jun 15, 2017 9.790 9.830 9.660 9.730 11,606 -0.05(-0.51%)
Jun 14, 2017 9.800 9.850 9.750 9.780 45,388 -0.02(-0.20%)
Jun 13, 2017 9.900 9.900 9.780 9.800 54,314 -0.03(-0.31%)
Jun 12, 2017 9.930 9.945 9.780 9.830 19,174 -0.06(-0.66%)
Jun 09, 2017 9.850 9.980 9.781 9.895 28,627 +0.11(+1.15%)
Jun 08, 2017 9.770 9.850 9.741 9.783 27,536 +0.01(+0.13%)
Jun 07, 2017 9.750 9.850 9.750 9.770 46,965 +0.02(+0.21%)
Jun 06, 2017 9.830 9.910 9.699 9.750 91,408 +0.01(+0.10%)
Jun 05, 2017 9.800 9.800 9.661 9.740 19,861 -0.06(-0.61%)
Jun 02, 2017 9.640 9.800 9.640 9.800 31,300 +0.15(+1.55%)
Jun 01, 2017 9.540 9.660 9.461 9.650 59,159 +0.19(+2.01%)
May 31, 2017 9.300 9.500 9.240 9.460 250,463 +0.71(+8.11%)
May 30, 2017 8.730 8.800 8.730 8.750 1,209 +0.01(+0.11%)
May 26, 2017 8.770 8.850 8.690 8.740 32,128 -0.06(-0.68%)
May 25, 2017 8.800 8.840 8.750 8.800 38,411 +0.01(+0.11%)
May 24, 2017 8.750 8.800 8.690 8.790 19,777 +0.07(+0.80%)
May 23, 2017 8.740 8.740 8.700 8.720 33,524 +0.00(+0.00%)
May 22, 2017 8.810 8.810 8.662 8.720 8,856 -0.08(-0.91%)
May 19, 2017 8.740 8.810 8.690 8.800 37,847 +0.05(+0.57%)
May 18, 2017 8.700 8.780 8.614 8.750 42,589 +0.05(+0.58%)
May 17, 2017 8.670 8.720 8.590 8.700 14,962 +0.05(+0.58%)
May 16, 2017 8.760 8.760 8.590 8.650 33,819 -0.08(-0.92%)
May 15, 2017 8.700 8.800 8.650 8.730 17,433 +0.03(+0.34%)
May 12, 2017 8.740 8.740 8.690 8.700 28,897 +0.00(+0.00%)
May 11, 2017 8.700 8.820 8.690 8.700 95,988 -0.01(-0.11%)
May 10, 2017 8.810 8.823 8.660 8.710 62,772 -0.11(-1.25%)
May 09, 2017 8.960 8.960 8.760 8.820 38,994 -0.08(-0.90%)
May 08, 2017 8.970 8.990 8.830 8.900 28,485 -0.05(-0.56%)
May 05, 2017 8.990 9.000 8.880 8.950 32,320 +0.04(+0.45%)
May 04, 2017 8.950 8.950 8.890 8.910 21,629 -0.05(-0.56%)
May 03, 2017 8.960 8.982 8.910 8.960 14,646 +0.00(+0.00%)
May 02, 2017 9.100 9.100 8.930 8.960 36,238 -0.12(-1.32%)
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.