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 (%)
Nov 30, 2004 9.090 9.360 9.090 9.360 60,800 +0.17(+1.85%)
Nov 29, 2004 9.190 9.230 9.190 9.190 28,000 -0.03(-0.33%)
Nov 26, 2004 9.190 9.220 9.190 9.220 9,900 +0.03(+0.33%)
Nov 24, 2004 9.300 9.300 9.190 9.190 8,200 +0.00(+0.00%)
Nov 23, 2004 9.100 9.260 9.100 9.190 17,000 +0.04(+0.44%)
Nov 22, 2004 9.170 9.170 9.110 9.150 42,100 +0.02(+0.22%)
Nov 19, 2004 9.180 9.280 9.130 9.130 11,500 -0.04(-0.44%)
Nov 18, 2004 9.250 9.290 9.170 9.170 17,900 -0.06(-0.65%)
Nov 17, 2004 9.320 9.320 9.230 9.230 3,800 -0.02(-0.22%)
Nov 16, 2004 9.250 9.330 9.250 9.250 5,000 +0.00(+0.00%)
Nov 15, 2004 9.270 9.270 9.250 9.250 11,700 -0.01(-0.11%)
Nov 12, 2004 9.260 9.280 9.260 9.260 2,400 -0.04(-0.43%)
Nov 11, 2004 9.160 9.300 9.160 9.300 7,300 +0.12(+1.31%)
Nov 10, 2004 9.140 9.200 9.140 9.180 7,000 -0.03(-0.33%)
Nov 09, 2004 9.140 9.220 9.130 9.210 16,400 -0.04(-0.43%)
Nov 08, 2004 9.190 9.250 9.090 9.250 13,500 +0.06(+0.65%)
Nov 05, 2004 9.020 9.190 8.950 9.190 18,100 +0.17(+1.88%)
Nov 04, 2004 9.340 9.350 8.850 9.020 53,000 -0.23(-2.49%)
Nov 03, 2004 9.220 9.350 9.210 9.250 11,500 +0.03(+0.33%)
Nov 02, 2004 9.160 9.220 9.160 9.220 25,300 +0.02(+0.22%)
Nov 01, 2004 9.200 9.300 9.200 9.200 18,900 -0.04(-0.43%)
Oct 29, 2004 9.240 9.350 9.240 9.240 8,300 +0.04(+0.43%)
Oct 28, 2004 9.240 9.250 9.200 9.200 29,000 -0.03(-0.33%)
Oct 27, 2004 9.220 9.230 9.220 9.230 700 +0.00(+0.00%)
Oct 26, 2004 9.050 9.300 9.050 9.230 25,900 -0.01(-0.11%)
Oct 25, 2004 9.240 9.240 9.200 9.240 5,800 -0.01(-0.11%)
Oct 22, 2004 9.250 9.260 9.250 9.250 3,100 +0.00(+0.00%)
Oct 21, 2004 9.250 9.250 9.250 9.250 1,400 +0.00(+0.00%)
Oct 20, 2004 9.260 9.260 9.250 9.250 1,100 -0.13(-1.39%)
Oct 19, 2004 9.390 9.400 9.350 9.380 10,200 +0.00(+0.00%)
Oct 18, 2004 9.170 9.380 9.050 9.380 9,800 +0.11(+1.19%)
Oct 15, 2004 9.180 9.270 9.180 9.270 13,500 -0.08(-0.86%)
Oct 14, 2004 8.980 9.350 8.980 9.350 17,000 +0.35(+3.89%)
Oct 13, 2004 9.260 9.350 8.960 9.000 10,700 -0.35(-3.74%)
Oct 12, 2004 9.350 9.350 9.320 9.350 17,700 -0.02(-0.21%)
Oct 11, 2004 9.400 9.400 9.350 9.370 25,000 +0.02(+0.21%)
Oct 08, 2004 9.380 9.380 9.350 9.350 5,800 -0.05(-0.53%)
Oct 07, 2004 9.440 9.450 9.370 9.400 35,500 -0.03(-0.32%)
Oct 06, 2004 9.480 9.480 9.420 9.430 94,600 +0.07(+0.75%)
Oct 05, 2004 9.380 9.380 9.360 9.360 900 -0.02(-0.21%)
Oct 04, 2004 9.380 9.380 9.380 9.380 1,900 +0.00(+0.00%)
Oct 01, 2004 9.370 9.550 9.370 9.380 7,400 +0.01(+0.11%)
Sep 30, 2004 9.360 9.490 9.360 9.370 4,700 +0.01(+0.11%)
Sep 29, 2004 9.350 9.360 9.350 9.360 3,300 +0.02(+0.21%)
Sep 28, 2004 9.450 9.450 9.340 9.340 11,600 -0.01(-0.11%)
Sep 27, 2004 9.350 9.360 9.350 9.350 3,200 +0.00(+0.00%)
Sep 24, 2004 9.350 9.350 9.350 9.350 2,600 +0.00(+0.00%)
Sep 23, 2004 9.510 9.510 9.350 9.350 5,100 -0.06(-0.64%)
Sep 22, 2004 9.360 9.410 9.360 9.410 1,900 +0.00(+0.00%)
Sep 21, 2004 9.350 9.420 9.340 9.410 20,100 +0.05(+0.53%)
Sep 20, 2004 9.350 9.450 9.350 9.360 9,000 +0.01(+0.11%)
Sep 17, 2004 9.380 9.380 9.350 9.350 9,100 +0.00(+0.00%)
Sep 16, 2004 9.400 9.490 9.330 9.350 4,100 +0.04(+0.43%)
Sep 15, 2004 9.310 9.480 9.310 9.310 2,600 -0.02(-0.21%)
Sep 14, 2004 9.400 9.410 9.330 9.330 19,800 -0.01(-0.11%)
Sep 13, 2004 9.400 9.400 9.340 9.340 10,200 +0.03(+0.32%)
Sep 10, 2004 9.350 9.360 9.310 9.310 16,700 -0.04(-0.43%)
Sep 09, 2004 9.360 9.360 9.330 9.350 8,900 -0.01(-0.11%)
Sep 08, 2004 9.360 9.360 9.350 9.360 2,600 -0.11(-1.16%)
Sep 07, 2004 9.420 9.470 9.420 9.470 400 +0.10(+1.07%)
Sep 03, 2004 9.350 9.380 9.330 9.370 8,200 +0.07(+0.75%)
Sep 02, 2004 9.300 9.340 9.280 9.300 19,100 +0.00(+0.00%)
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.