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 28, 2007 16.09 16.09 15.95 15.96 176,100 +0.02(+0.13%)
Feb 27, 2007 16.25 16.28 15.90 15.94 295,500 -0.31(-1.91%)
Feb 26, 2007 16.33 16.54 16.25 16.25 276,000 -0.10(-0.61%)
Feb 23, 2007 16.60 16.68 16.01 16.35 2,106,400 -0.41(-2.45%)
Feb 22, 2007 16.34 16.90 16.33 16.76 343,100 +0.42(+2.57%)
Feb 21, 2007 16.97 16.97 16.25 16.34 112,700 -0.69(-4.05%)
Feb 20, 2007 16.22 17.12 16.19 17.03 180,700 +0.77(+4.74%)
Feb 16, 2007 16.36 16.36 16.19 16.26 27,300 -0.09(-0.55%)
Feb 15, 2007 16.30 16.43 16.29 16.35 77,700 +0.03(+0.18%)
Feb 14, 2007 16.98 16.98 16.12 16.32 127,700 -0.66(-3.89%)
Feb 13, 2007 16.93 17.03 16.88 16.98 19,600 -0.09(-0.53%)
Feb 12, 2007 16.72 17.35 16.50 17.07 57,160 +0.31(+1.85%)
Feb 09, 2007 15.60 16.95 15.60 16.76 156,300 +1.11(+7.09%)
Feb 08, 2007 15.56 15.65 15.50 15.65 15,500 +0.08(+0.51%)
Feb 07, 2007 15.42 15.59 15.23 15.57 45,000 +0.11(+0.71%)
Feb 06, 2007 15.62 15.75 15.42 15.46 28,400 -0.21(-1.34%)
Feb 05, 2007 15.54 15.69 15.34 15.67 37,700 +0.03(+0.19%)
Feb 02, 2007 15.47 15.65 15.38 15.64 78,200 +0.23(+1.49%)
Feb 01, 2007 15.31 15.46 15.31 15.41 17,000 +0.15(+0.98%)
Jan 31, 2007 15.21 15.30 15.08 15.26 43,700 +0.02(+0.13%)
Jan 30, 2007 15.04 15.25 15.04 15.24 18,200 +0.23(+1.53%)
Jan 29, 2007 14.84 15.04 14.84 15.01 17,500 +0.13(+0.87%)
Jan 26, 2007 14.88 14.95 14.61 14.88 27,000 +0.01(+0.07%)
Jan 25, 2007 14.80 14.92 14.75 14.87 55,500 +0.03(+0.20%)
Jan 24, 2007 14.80 15.07 14.75 14.84 24,000 +0.04(+0.27%)
Jan 23, 2007 14.98 15.09 14.71 14.80 45,300 -0.21(-1.40%)
Jan 22, 2007 15.14 15.25 14.85 15.01 37,500 -0.16(-1.05%)
Jan 19, 2007 14.64 15.17 14.55 15.17 73,900 +0.53(+3.62%)
Jan 18, 2007 14.36 14.75 14.30 14.64 64,400 +0.25(+1.74%)
Jan 17, 2007 14.55 14.58 14.39 14.39 36,400 -0.24(-1.64%)
Jan 16, 2007 14.75 14.91 14.63 14.63 26,300 -0.22(-1.48%)
Jan 12, 2007 14.45 14.87 14.40 14.85 38,000 +0.38(+2.63%)
Jan 11, 2007 13.88 14.47 13.88 14.47 49,700 +0.61(+4.40%)
Jan 10, 2007 13.75 13.86 13.69 13.86 26,900 +0.09(+0.65%)
Jan 09, 2007 13.80 13.80 13.63 13.77 18,500 -0.03(-0.22%)
Jan 08, 2007 13.85 13.85 13.65 13.80 33,500 +0.17(+1.25%)
Jan 05, 2007 13.47 13.74 13.28 13.63 57,200 +0.11(+0.81%)
Jan 04, 2007 13.42 13.53 13.31 13.52 19,600 +0.07(+0.52%)
Jan 03, 2007 13.46 13.68 13.36 13.45 28,000 +0.09(+0.67%)
Dec 29, 2006 13.48 13.49 13.35 13.36 28,900 -0.15(-1.11%)
Dec 28, 2006 13.50 13.58 13.40 13.51 37,900 +0.01(+0.07%)
Dec 27, 2006 13.65 13.69 13.49 13.50 38,400 -0.09(-0.66%)
Dec 26, 2006 13.48 13.59 13.46 13.59 26,400 +0.03(+0.22%)
Dec 22, 2006 13.47 13.60 13.46 13.56 63,800 +0.09(+0.67%)
Dec 21, 2006 13.53 13.53 13.46 13.47 25,500 -0.06(-0.44%)
Dec 20, 2006 13.50 13.66 13.48 13.53 22,100 +0.05(+0.37%)
Dec 19, 2006 13.45 13.61 13.45 13.48 20,200 +0.02(+0.15%)
Dec 18, 2006 13.79 13.81 13.45 13.46 27,100 -0.32(-2.32%)
Dec 15, 2006 14.04 14.04 13.78 13.78 49,200 -0.19(-1.36%)
Dec 14, 2006 13.92 14.00 13.85 13.97 26,800 +0.05(+0.36%)
Dec 13, 2006 13.86 13.92 13.66 13.92 21,400 +0.16(+1.16%)
Dec 12, 2006 13.85 13.90 13.74 13.76 19,600 -0.09(-0.65%)
Dec 11, 2006 13.49 13.90 13.48 13.85 30,900 +0.38(+2.82%)
Dec 08, 2006 13.45 13.49 13.45 13.47 15,900 -0.01(-0.07%)
Dec 07, 2006 13.58 13.58 13.48 13.48 21,400 -0.10(-0.74%)
Dec 06, 2006 13.51 13.62 13.45 13.58 14,100 +0.01(+0.07%)
Dec 05, 2006 13.76 13.76 13.55 13.57 21,500 -0.16(-1.17%)
Dec 04, 2006 13.66 13.77 13.61 13.73 24,300 +0.12(+0.88%)
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.