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 (%)
Apr 30, 2003 7.920 7.920 7.870 7.920 19,500 +0.00(+0.00%)
Apr 29, 2003 7.930 7.960 7.920 7.920 18,100 -0.03(-0.38%)
Apr 28, 2003 7.930 7.950 7.910 7.950 11,100 -0.01(-0.13%)
Apr 25, 2003 7.850 7.960 7.820 7.960 37,400 +0.11(+1.40%)
Apr 24, 2003 8.000 8.000 7.810 7.850 82,600 -0.21(-2.61%)
Apr 23, 2003 8.090 8.090 8.060 8.060 21,300 -0.03(-0.37%)
Apr 22, 2003 8.050 8.150 8.050 8.090 17,400 +0.03(+0.37%)
Apr 21, 2003 8.050 8.070 8.040 8.060 20,800 -0.01(-0.12%)
Apr 17, 2003 8.060 8.090 8.050 8.070 14,500 +0.01(+0.12%)
Apr 16, 2003 8.050 8.080 8.050 8.060 22,500 +0.00(+0.00%)
Apr 15, 2003 8.050 8.100 8.050 8.060 10,300 -0.01(-0.12%)
Apr 14, 2003 8.020 8.090 8.020 8.070 16,400 +0.05(+0.62%)
Apr 11, 2003 8.030 8.050 8.020 8.020 1,900 -0.01(-0.12%)
Apr 10, 2003 8.050 8.050 8.000 8.030 12,300 -0.02(-0.25%)
Apr 09, 2003 8.070 8.070 8.010 8.050 8,800 -0.03(-0.37%)
Apr 08, 2003 8.130 8.150 8.060 8.080 13,000 -0.06(-0.74%)
Apr 07, 2003 8.130 8.170 8.130 8.140 16,000 +0.01(+0.12%)
Apr 04, 2003 8.120 8.150 8.120 8.130 5,100 +0.02(+0.25%)
Apr 03, 2003 8.100 8.110 8.080 8.110 5,400 +0.00(+0.00%)
Apr 02, 2003 8.080 8.150 8.080 8.110 8,700 +0.01(+0.12%)
Apr 01, 2003 8.110 8.120 8.000 8.100 33,100 -0.06(-0.74%)
Mar 31, 2003 8.180 8.180 8.120 8.160 18,900 -0.04(-0.49%)
Mar 28, 2003 8.020 8.220 8.020 8.200 30,300 +0.12(+1.49%)
Mar 27, 2003 8.050 8.100 8.000 8.080 65,800 +0.02(+0.25%)
Mar 26, 2003 8.160 8.160 8.060 8.060 39,200 -0.08(-0.98%)
Mar 25, 2003 8.140 8.210 8.080 8.140 26,200 -0.03(-0.37%)
Mar 24, 2003 8.340 8.340 8.170 8.170 8,400 -0.22(-2.62%)
Mar 21, 2003 8.350 8.400 8.320 8.390 21,000 +0.01(+0.12%)
Mar 20, 2003 8.200 8.380 8.170 8.380 22,000 +0.18(+2.20%)
Mar 19, 2003 8.150 8.200 8.150 8.200 14,000 +0.05(+0.61%)
Mar 18, 2003 8.150 8.160 8.080 8.150 29,900 -0.05(-0.61%)
Mar 17, 2003 8.150 8.200 8.050 8.200 30,500 +0.06(+0.74%)
Mar 14, 2003 8.180 8.180 8.070 8.140 42,700 -0.01(-0.12%)
Mar 13, 2003 8.210 8.210 8.100 8.150 70,100 -0.07(-0.85%)
Mar 12, 2003 8.300 8.300 8.220 8.220 25,500 -0.17(-2.03%)
Mar 11, 2003 8.380 8.400 8.260 8.390 20,900 -0.01(-0.12%)
Mar 10, 2003 8.480 8.480 8.400 8.400 12,400 -0.05(-0.59%)
Mar 07, 2003 8.620 8.650 8.440 8.450 36,500 -0.22(-2.54%)
Mar 06, 2003 8.650 8.690 8.630 8.670 33,000 +0.07(+0.81%)
Mar 05, 2003 8.600 8.700 8.580 8.600 41,200 +0.00(+0.00%)
Mar 04, 2003 8.530 8.610 8.530 8.600 27,300 -0.03(-0.35%)
Mar 03, 2003 8.680 8.690 8.570 8.630 22,100 -0.05(-0.58%)
Feb 28, 2003 8.500 8.730 8.370 8.680 191,100 +0.23(+2.72%)
Feb 27, 2003 8.350 8.490 8.350 8.450 26,700 +0.11(+1.32%)
Feb 26, 2003 8.300 8.340 8.300 8.340 22,300 +0.04(+0.48%)
Feb 25, 2003 8.310 8.310 8.210 8.300 31,500 +0.04(+0.48%)
Feb 24, 2003 8.270 8.350 8.250 8.260 39,300 -0.01(-0.12%)
Feb 21, 2003 8.230 8.290 8.210 8.270 18,700 +0.02(+0.24%)
Feb 20, 2003 8.200 8.260 8.200 8.250 10,100 +0.03(+0.36%)
Feb 19, 2003 8.270 8.270 8.210 8.220 16,000 -0.08(-0.96%)
Feb 18, 2003 8.380 8.380 8.220 8.300 16,600 -0.08(-0.95%)
Feb 14, 2003 8.210 8.400 8.200 8.380 52,700 +0.18(+2.20%)
Feb 13, 2003 8.000 8.220 8.000 8.200 79,400 +0.00(+0.00%)
Feb 12, 2003 8.120 8.200 8.100 8.200 30,300 +0.05(+0.61%)
Feb 11, 2003 8.150 8.180 8.120 8.150 46,400 -0.02(-0.24%)
Feb 10, 2003 8.260 8.260 8.170 8.170 47,600 -0.11(-1.33%)
Feb 07, 2003 8.300 8.310 8.260 8.280 61,400 -0.09(-1.08%)
Feb 06, 2003 8.550 8.560 8.310 8.370 37,400 -0.22(-2.56%)
Feb 05, 2003 8.580 8.620 8.520 8.590 12,200 +0.05(+0.59%)
Feb 04, 2003 8.530 8.540 8.500 8.540 215,200 +0.06(+0.71%)
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.