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, 2012 12.15 12.25 12.02 12.15 181,618 +0.03(+0.25%)
Dec 28, 2012 11.84 12.13 11.84 12.12 105,246 +0.21(+1.76%)
Dec 27, 2012 11.83 11.99 11.80 11.91 97,899 -0.01(-0.08%)
Dec 26, 2012 11.88 11.99 11.84 11.92 95,326 +0.04(+0.34%)
Dec 24, 2012 11.81 11.89 11.80 11.88 65,552 +0.05(+0.42%)
Dec 21, 2012 11.81 11.87 11.76 11.83 309,169 -0.02(-0.17%)
Dec 20, 2012 11.73 11.88 11.68 11.85 248,962 +0.08(+0.68%)
Dec 19, 2012 11.86 11.88 11.69 11.77 199,379 -0.08(-0.68%)
Dec 18, 2012 11.86 11.87 11.72 11.85 120,083 +0.02(+0.17%)
Dec 17, 2012 11.75 11.88 11.75 11.83 159,017 +0.07(+0.60%)
Dec 14, 2012 11.70 11.83 11.70 11.76 76,982 +0.02(+0.17%)
Dec 13, 2012 11.73 11.88 11.70 11.74 85,467 +0.00(+0.00%)
Dec 12, 2012 11.73 11.87 11.67 11.74 95,808 -0.01(-0.09%)
Dec 11, 2012 11.70 11.75 11.62 11.75 91,850 +0.10(+0.86%)
Dec 10, 2012 11.65 11.68 11.60 11.65 40,747 -0.03(-0.26%)
Dec 07, 2012 11.82 11.82 11.63 11.68 52,400 -0.06(-0.51%)
Dec 06, 2012 11.70 11.80 11.69 11.74 43,616 +0.02(+0.17%)
Dec 05, 2012 11.80 11.82 11.69 11.72 40,454 -0.06(-0.51%)
Dec 04, 2012 11.81 11.85 11.71 11.78 42,378 -0.14(-1.17%)
Nov 30, 2012 11.88 11.92 11.74 11.92 107,104 +0.02(+0.17%)
Nov 29, 2012 11.93 11.98 11.72 11.90 58,654 +0.05(+0.42%)
Nov 28, 2012 11.85 11.88 11.80 11.85 40,285 -0.01(-0.08%)
Nov 27, 2012 11.85 11.93 11.84 11.86 38,832 -0.05(-0.42%)
Nov 26, 2012 11.98 11.98 11.84 11.91 52,756 -0.08(-0.67%)
Nov 23, 2012 11.94 11.99 11.92 11.99 25,116 +0.06(+0.50%)
Nov 21, 2012 11.88 11.94 11.85 11.93 24,464 +0.02(+0.17%)
Nov 20, 2012 11.90 11.97 11.83 11.91 38,790 -0.03(-0.25%)
Nov 19, 2012 11.86 11.95 11.79 11.94 47,194 +0.12(+1.02%)
Nov 16, 2012 11.76 11.90 11.67 11.82 57,661 +0.01(+0.08%)
Nov 15, 2012 11.77 11.88 11.73 11.81 44,835 +0.00(+0.00%)
Nov 14, 2012 11.88 11.92 11.75 11.81 71,781 -0.07(-0.59%)
Nov 13, 2012 12.05 12.15 11.78 11.88 55,979 -0.18(-1.49%)
Nov 12, 2012 12.11 12.29 12.04 12.06 22,339 -0.05(-0.41%)
Nov 09, 2012 12.04 12.35 12.04 12.11 38,128 +0.06(+0.50%)
Nov 08, 2012 12.06 12.22 12.05 12.05 46,326 +0.03(+0.25%)
Nov 07, 2012 12.17 12.21 12.02 12.02 64,538 -0.25(-2.04%)
Nov 06, 2012 12.27 12.39 12.23 12.27 37,407 +0.03(+0.25%)
Nov 05, 2012 12.09 12.27 12.09 12.24 35,921 +0.04(+0.33%)
Nov 02, 2012 12.44 12.45 12.20 12.20 47,941 -0.20(-1.61%)
Nov 01, 2012 12.35 12.51 12.30 12.40 94,710 +0.04(+0.32%)
Oct 31, 2012 12.30 12.36 12.23 12.36 69,240 +0.10(+0.82%)
Oct 26, 2012 12.30 12.26 12.26 12.26 33,700 -0.08(-0.65%)
Oct 25, 2012 12.35 12.44 12.28 12.34 35,839 +0.04(+0.33%)
Oct 24, 2012 12.31 12.34 12.28 12.30 13,288 -0.01(-0.08%)
Oct 23, 2012 12.31 12.46 12.30 12.31 35,306 -0.22(-1.76%)
Oct 19, 2012 12.50 12.63 12.49 12.53 54,767 -0.04(-0.32%)
Oct 18, 2012 12.68 12.68 12.57 12.57 27,971 -0.10(-0.79%)
Oct 17, 2012 12.58 12.71 12.58 12.67 17,336 +0.08(+0.64%)
Oct 16, 2012 12.63 12.67 12.55 12.59 60,997 +0.03(+0.24%)
Oct 15, 2012 12.48 12.58 12.43 12.56 28,185 +0.09(+0.72%)
Oct 12, 2012 12.60 12.64 12.46 12.47 26,035 -0.13(-1.03%)
Oct 11, 2012 12.70 12.73 12.60 12.60 25,027 -0.04(-0.32%)
Oct 10, 2012 12.70 12.79 12.60 12.64 24,501 -0.04(-0.32%)
Oct 09, 2012 12.67 12.75 12.65 12.68 19,105 +0.00(+0.00%)
Oct 08, 2012 12.70 12.75 12.65 12.68 39,053 -0.09(-0.70%)
Oct 05, 2012 12.83 12.89 12.71 12.77 46,872 +0.00(+0.00%)
Oct 04, 2012 12.73 12.83 12.67 12.77 25,412 +0.12(+0.95%)
Oct 03, 2012 12.71 12.84 12.65 12.65 80,253 -0.06(-0.47%)
Oct 02, 2012 12.83 12.83 12.67 12.71 64,663 -0.09(-0.70%)
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.