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 (%)
Feb 26, 2010 12.46 12.56 12.30 12.47 53,530 -0.02(-0.16%)
Feb 25, 2010 12.21 12.50 12.04 12.49 31,034 +0.06(+0.48%)
Feb 24, 2010 12.25 12.45 12.25 12.43 28,191 +0.27(+2.22%)
Feb 23, 2010 12.19 12.47 12.06 12.16 56,832 -0.01(-0.08%)
Feb 22, 2010 12.42 12.46 12.11 12.17 46,062 -0.18(-1.46%)
Feb 19, 2010 12.06 12.36 12.00 12.35 50,561 +0.28(+2.32%)
Feb 18, 2010 11.85 12.07 11.82 12.07 30,274 +0.20(+1.68%)
Feb 17, 2010 11.65 11.98 11.57 11.87 49,393 +0.29(+2.50%)
Feb 16, 2010 11.54 11.58 11.36 11.58 30,838 +0.13(+1.14%)
Feb 12, 2010 11.34 11.45 11.45 11.45 36,600 -0.03(-0.26%)
Feb 11, 2010 11.18 11.53 11.18 11.48 43,115 +0.23(+2.04%)
Feb 10, 2010 11.30 11.45 10.99 11.25 43,243 -0.02(-0.18%)
Feb 09, 2010 11.23 11.39 11.12 11.27 39,640 +0.19(+1.71%)
Feb 08, 2010 11.01 11.28 10.84 11.08 57,881 +0.04(+0.36%)
Feb 05, 2010 11.05 11.17 10.85 11.04 54,390 +0.06(+0.55%)
Feb 04, 2010 11.53 11.66 10.81 10.98 99,603 -0.68(-5.83%)
Feb 03, 2010 11.74 11.87 11.58 11.66 61,723 -0.09(-0.77%)
Feb 02, 2010 11.80 11.83 11.62 11.75 94,989 +0.02(+0.17%)
Feb 01, 2010 11.68 11.85 11.62 11.73 71,152 +0.03(+0.26%)
Jan 29, 2010 11.72 11.94 11.53 11.70 115,958 -0.02(-0.17%)
Jan 28, 2010 11.87 11.87 11.50 11.72 72,161 -0.10(-0.85%)
Jan 27, 2010 11.52 11.99 11.52 11.82 86,544 +0.21(+1.81%)
Jan 26, 2010 11.69 11.80 11.52 11.61 102,427 -0.10(-0.85%)
Jan 25, 2010 11.86 11.86 11.70 11.71 45,688 -0.13(-1.10%)
Jan 22, 2010 11.86 11.92 11.74 11.84 74,682 -0.08(-0.67%)
Jan 21, 2010 12.05 12.05 11.76 11.92 61,630 -0.15(-1.24%)
Jan 20, 2010 12.10 12.11 11.84 12.07 55,551 -0.10(-0.82%)
Jan 19, 2010 11.92 12.25 11.88 12.17 50,752 +0.29(+2.44%)
Jan 15, 2010 12.02 11.88 11.88 11.88 75,100 -0.17(-1.41%)
Jan 14, 2010 12.00 12.33 11.97 12.05 60,852 +0.07(+0.58%)
Jan 13, 2010 12.08 12.08 11.83 11.98 76,850 -0.10(-0.83%)
Jan 12, 2010 12.12 12.28 12.00 12.08 39,521 -0.16(-1.31%)
Jan 11, 2010 11.98 12.26 11.96 12.24 108,281 +0.28(+2.34%)
Jan 08, 2010 12.03 12.03 11.79 11.96 53,635 -0.08(-0.66%)
Jan 07, 2010 11.96 12.05 11.90 12.04 42,171 +0.08(+0.67%)
Jan 06, 2010 12.10 12.12 11.95 11.96 58,426 -0.19(-1.56%)
Jan 05, 2010 12.22 12.35 12.15 12.15 86,006 -0.12(-0.98%)
Jan 04, 2010 11.93 12.35 11.86 12.27 108,392 +0.47(+3.98%)
Dec 31, 2009 11.88 11.80 11.80 11.80 89,600 -0.06(-0.51%)
Dec 30, 2009 12.11 12.20 11.80 11.86 163,234 -0.32(-2.63%)
Dec 29, 2009 12.24 12.30 12.05 12.18 55,619 -0.07(-0.57%)
Dec 28, 2009 12.10 12.32 12.07 12.25 77,801 +0.20(+1.66%)
Dec 24, 2009 11.92 12.06 11.85 12.05 31,945 +0.13(+1.09%)
Dec 23, 2009 11.63 11.97 11.58 11.92 128,276 +0.43(+3.74%)
Dec 22, 2009 11.44 11.50 11.30 11.49 70,595 +0.13(+1.14%)
Dec 21, 2009 11.07 11.48 10.98 11.36 64,759 +0.38(+3.46%)
Dec 18, 2009 11.28 11.31 10.96 10.98 170,803 -0.19(-1.70%)
Dec 17, 2009 11.35 11.43 11.10 11.17 45,931 -0.17(-1.50%)
Dec 16, 2009 11.42 11.42 11.27 11.34 61,871 +0.04(+0.35%)
Dec 15, 2009 11.36 11.47 11.28 11.30 101,835 -0.11(-0.96%)
Dec 14, 2009 11.34 11.47 11.32 11.41 107,663 +0.23(+2.06%)
Dec 11, 2009 11.04 11.24 10.96 11.18 159,615 +0.22(+2.01%)
Dec 10, 2009 10.85 11.00 10.82 10.96 162,551 +0.18(+1.67%)
Dec 09, 2009 10.80 10.82 10.57 10.78 56,384 +0.09(+0.84%)
Dec 08, 2009 10.73 10.81 10.65 10.69 51,566 -0.07(-0.65%)
Dec 07, 2009 10.51 10.82 10.50 10.76 64,427 +0.20(+1.89%)
Dec 04, 2009 10.35 10.62 10.30 10.56 72,199 +0.42(+4.14%)
Dec 03, 2009 10.63 10.69 10.10 10.14 57,714 -0.42(-3.98%)
Dec 02, 2009 10.49 10.65 10.42 10.56 40,752 +0.05(+0.48%)
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.