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, 2011 13.95 14.12 13.94 14.11 120,768 +0.20(+1.44%)
Feb 25, 2011 13.88 14.22 13.85 13.91 106,972 +0.04(+0.29%)
Feb 24, 2011 13.82 14.00 13.68 13.87 76,307 +0.05(+0.36%)
Feb 23, 2011 14.01 14.31 13.76 13.82 86,114 -0.24(-1.71%)
Feb 22, 2011 14.35 14.43 14.04 14.06 85,297 -0.48(-3.30%)
Feb 18, 2011 14.38 14.57 14.24 14.54 107,171 +0.17(+1.18%)
Feb 17, 2011 14.08 14.37 14.04 14.37 83,297 +0.29(+2.06%)
Feb 16, 2011 14.00 14.08 13.87 14.08 118,764 +0.18(+1.29%)
Feb 15, 2011 13.90 14.00 13.84 13.90 67,468 -0.08(-0.57%)
Feb 14, 2011 13.96 14.09 13.91 13.98 67,725 +0.04(+0.29%)
Feb 11, 2011 13.71 13.95 13.66 13.94 87,622 +0.19(+1.38%)
Feb 10, 2011 13.91 14.00 13.71 13.75 103,391 -0.31(-2.20%)
Feb 09, 2011 14.11 14.13 13.93 14.06 50,563 -0.11(-0.78%)
Feb 08, 2011 14.22 14.22 13.95 14.17 87,762 -0.03(-0.21%)
Feb 07, 2011 13.99 14.38 13.99 14.20 81,476 +0.20(+1.43%)
Feb 04, 2011 13.97 14.06 13.96 14.00 45,920 +0.03(+0.21%)
Feb 03, 2011 13.94 14.10 13.94 13.97 57,286 -0.04(-0.29%)
Feb 02, 2011 13.92 14.09 13.92 14.01 123,034 -0.08(-0.57%)
Feb 01, 2011 14.00 14.10 13.94 14.09 78,021 +0.17(+1.22%)
Jan 31, 2011 13.85 13.94 13.56 13.92 188,594 +0.09(+0.65%)
Jan 28, 2011 14.30 14.36 13.83 13.83 151,285 -0.48(-3.35%)
Jan 27, 2011 14.41 14.48 14.27 14.31 77,890 -0.13(-0.90%)
Jan 26, 2011 14.27 14.46 14.27 14.44 53,516 +0.20(+1.40%)
Jan 25, 2011 14.26 14.35 14.16 14.24 73,475 -0.07(-0.49%)
Jan 24, 2011 14.35 14.65 14.20 14.31 45,243 +0.00(+0.00%)
Jan 21, 2011 14.37 14.59 14.21 14.31 69,822 -0.03(-0.21%)
Jan 20, 2011 14.39 14.61 14.31 14.34 42,432 -0.15(-1.04%)
Jan 19, 2011 14.82 14.82 14.33 14.49 89,206 -0.31(-2.09%)
Jan 18, 2011 14.52 14.80 14.48 14.80 47,772 +0.19(+1.30%)
Jan 14, 2011 14.51 14.64 14.51 14.61 69,341 +0.07(+0.48%)
Jan 13, 2011 14.66 14.81 14.54 14.54 49,175 -0.08(-0.55%)
Jan 12, 2011 14.87 14.87 14.57 14.62 55,049 -0.14(-0.95%)
Jan 11, 2011 14.86 15.00 14.70 14.76 38,358 -0.01(-0.07%)
Jan 10, 2011 14.75 15.00 14.66 14.77 46,140 -0.08(-0.54%)
Jan 07, 2011 15.11 15.13 14.68 14.85 37,079 -0.24(-1.59%)
Jan 06, 2011 15.01 15.11 14.92 15.09 84,303 +0.09(+0.60%)
Jan 05, 2011 14.62 15.12 14.62 15.00 146,104 +0.35(+2.39%)
Jan 04, 2011 14.81 14.87 14.45 14.65 70,159 -0.19(-1.28%)
Jan 03, 2011 14.75 15.00 14.43 14.84 64,460 +0.24(+1.64%)
Dec 31, 2010 14.64 14.69 14.60 14.60 59,759 +0.02(+0.14%)
Dec 30, 2010 14.84 14.92 14.55 14.58 143,033 -0.29(-1.95%)
Dec 29, 2010 14.74 14.89 14.63 14.87 18,435 +0.10(+0.68%)
Dec 28, 2010 14.83 14.85 14.61 14.77 39,682 -0.01(-0.07%)
Dec 27, 2010 14.62 14.93 14.62 14.78 55,563 +0.09(+0.61%)
Dec 23, 2010 15.08 15.15 14.69 14.69 62,389 -0.38(-2.52%)
Dec 22, 2010 15.15 15.18 15.04 15.07 96,860 -0.05(-0.33%)
Dec 21, 2010 15.03 15.18 14.98 15.12 73,459 +0.15(+1.00%)
Dec 20, 2010 14.98 15.05 14.92 14.97 76,102 -0.01(-0.07%)
Dec 17, 2010 14.75 14.98 14.62 14.98 139,431 +0.30(+2.04%)
Dec 16, 2010 14.67 14.75 14.53 14.68 51,844 +0.04(+0.27%)
Dec 15, 2010 14.66 14.84 14.52 14.64 105,794 -0.02(-0.14%)
Dec 14, 2010 14.23 14.74 14.13 14.66 144,257 +0.47(+3.31%)
Dec 13, 2010 14.40 14.48 14.17 14.19 48,649 -0.19(-1.32%)
Dec 10, 2010 14.45 14.47 14.12 14.38 85,823 -0.08(-0.55%)
Dec 09, 2010 14.49 14.57 14.34 14.46 57,669 +0.01(+0.07%)
Dec 08, 2010 14.43 14.49 14.34 14.45 78,944 +0.05(+0.35%)
Dec 07, 2010 14.25 14.44 14.23 14.40 65,771 +0.16(+1.12%)
Dec 06, 2010 14.10 14.29 14.10 14.24 71,506 +0.07(+0.49%)
Dec 03, 2010 13.95 14.19 13.94 14.17 78,260 +0.20(+1.43%)
Dec 02, 2010 14.00 14.11 13.88 13.97 77,962 -0.03(-0.21%)
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.