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 (%)
Oct 31, 2019 8.670 8.790 8.620 8.770 23,317 +0.13(+1.50%)
Oct 30, 2019 8.790 8.860 8.640 8.640 28,108 -0.15(-1.71%)
Oct 29, 2019 8.840 8.940 8.770 8.790 33,931 -0.03(-0.34%)
Oct 28, 2019 8.810 8.900 8.810 8.820 27,838 +0.00(+0.00%)
Oct 25, 2019 8.860 8.930 8.790 8.820 14,700 -0.03(-0.34%)
Oct 24, 2019 8.880 8.940 8.645 8.850 66,759 -0.20(-2.21%)
Oct 23, 2019 9.050 9.100 8.985 9.050 69,154 -0.02(-0.22%)
Oct 22, 2019 9.140 9.190 9.030 9.070 27,791 -0.01(-0.11%)
Oct 21, 2019 9.050 9.100 9.000 9.080 41,308 +0.08(+0.89%)
Oct 18, 2019 9.000 9.050 8.985 9.000 49,200 +0.06(+0.67%)
Oct 17, 2019 8.960 9.000 8.890 8.940 104,185 +0.00(+0.00%)
Oct 16, 2019 8.870 8.980 8.870 8.940 30,257 +0.01(+0.11%)
Oct 15, 2019 8.850 8.980 8.845 8.930 22,273 +0.16(+1.82%)
Oct 14, 2019 8.780 8.950 8.770 8.770 36,345 -0.04(-0.45%)
Oct 11, 2019 8.860 8.920 8.810 8.810 13,000 -0.01(-0.11%)
Oct 10, 2019 8.811 8.895 8.811 8.820 18,929 -0.02(-0.23%)
Oct 09, 2019 8.840 8.960 8.800 8.840 14,003 -0.01(-0.11%)
Oct 08, 2019 8.880 8.910 8.840 8.850 9,112 -0.04(-0.45%)
Oct 07, 2019 8.830 8.950 8.830 8.890 3,947 +0.01(+0.11%)
Oct 04, 2019 8.930 8.930 8.810 8.880 12,000 +0.01(+0.11%)
Oct 03, 2019 8.919 8.919 8.860 8.870 8,212 -0.01(-0.11%)
Oct 02, 2019 8.900 9.000 8.880 8.880 7,475 +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.