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 (%)
May 31, 2007 10.58 10.68 10.56 10.67 190,660 +0.08(+0.78%)
May 30, 2007 10.45 10.58 10.42 10.58 78,005 +0.07(+0.63%)
May 29, 2007 10.21 10.52 10.20 10.52 184,311 +0.37(+3.70%)
May 25, 2007 10.14 10.17 10.12 10.14 138,777 +0.01(+0.05%)
May 24, 2007 10.24 10.35 10.09 10.14 247,260 -0.08(-0.76%)
May 23, 2007 10.34 10.34 9.807 10.21 164,719 -0.12(-1.17%)
May 22, 2007 10.36 10.36 10.23 10.34 144,764 +0.04(+0.37%)
May 21, 2007 10.24 10.34 10.24 10.30 212,067 +0.06(+0.54%)
May 18, 2007 9.994 10.25 9.950 10.24 208,983 +0.25(+2.54%)
May 17, 2007 10.13 10.16 9.950 9.988 220,593 -0.11(-1.09%)
May 16, 2007 10.19 10.22 10.02 10.10 226,035 -0.06(-0.54%)
May 15, 2007 10.13 10.30 10.13 10.15 240,729 +0.04(+0.38%)
May 14, 2007 10.31 10.36 10.09 10.12 190,479 -0.19(-1.82%)
May 11, 2007 10.14 10.30 10.12 10.30 167,077 +0.18(+1.80%)
May 10, 2007 10.25 10.25 10.10 10.12 251,977 -0.17(-1.61%)
May 09, 2007 10.04 10.31 10.03 10.29 435,562 +0.29(+2.92%)
May 08, 2007 9.977 10.01 9.922 9.994 223,495 +0.02(+0.17%)
May 07, 2007 10.39 10.39 9.922 9.977 194,288 -0.21(-2.06%)
May 04, 2007 9.895 10.19 9.840 10.19 216,783 +0.33(+3.36%)
May 03, 2007 9.823 9.856 9.757 9.856 332,885 +0.07(+0.73%)
May 02, 2007 9.807 9.834 9.718 9.785 391,661 -0.02(-0.22%)
May 01, 2007 9.840 9.955 9.785 9.807 314,925 +0.12(+1.25%)
Apr 30, 2007 9.950 10.13 9.663 9.685 402,909 -0.18(-1.79%)
Apr 27, 2007 9.922 9.933 9.840 9.862 384,496 +0.01(+0.11%)
Apr 26, 2007 9.459 10.20 9.371 9.851 1,275,304 +0.40(+4.20%)
Apr 25, 2007 9.366 9.509 9.316 9.454 230,570 +0.13(+1.42%)
Apr 24, 2007 9.294 9.344 9.261 9.321 301,864 +0.03(+0.30%)
Apr 23, 2007 9.255 9.316 9.233 9.294 121,906 +0.04(+0.42%)
Apr 20, 2007 9.261 9.272 9.217 9.255 165,626 +0.02(+0.24%)
Apr 19, 2007 9.178 9.233 9.112 9.233 143,494 -0.07(-0.71%)
Apr 18, 2007 9.228 9.366 9.228 9.299 108,119 +0.08(+0.84%)
Apr 17, 2007 9.294 9.302 9.095 9.222 148,392 -0.10(-1.06%)
Apr 16, 2007 8.886 9.355 8.886 9.321 828,675 +0.51(+5.82%)
Apr 13, 2007 8.555 8.809 8.533 8.809 106,305 +0.23(+2.70%)
Apr 12, 2007 8.484 8.583 8.423 8.577 68,391 +0.07(+0.78%)
Apr 11, 2007 8.594 8.605 8.384 8.511 151,476 -0.09(-1.09%)
Apr 10, 2007 8.566 8.627 8.566 8.605 31,746 +0.02(+0.19%)
Apr 09, 2007 8.599 8.654 8.473 8.588 60,046 -0.02(-0.19%)
Apr 05, 2007 8.666 8.666 8.550 8.605 57,688 -0.08(-0.89%)
Apr 04, 2007 8.748 8.765 8.682 8.682 31,927 -0.08(-0.94%)
Apr 03, 2007 8.489 8.765 8.489 8.765 87,620 +0.25(+2.98%)
Apr 02, 2007 8.627 8.627 8.489 8.511 132,972 -0.12(-1.34%)
Mar 30, 2007 8.985 8.985 8.627 8.627 306,943 -0.37(-4.16%)
Mar 29, 2007 8.787 9.013 8.704 9.002 163,812 +0.28(+3.16%)
Mar 28, 2007 8.781 8.820 8.682 8.726 61,497 -0.09(-1.00%)
Mar 27, 2007 8.803 8.864 8.781 8.814 49,706 -0.03(-0.31%)
Mar 26, 2007 8.792 8.847 8.776 8.842 31,927 +0.08(+0.88%)
Mar 23, 2007 8.781 8.858 8.759 8.765 59,683 -0.04(-0.44%)
Mar 22, 2007 8.765 8.820 8.765 8.803 33,923 +0.01(+0.13%)
Mar 21, 2007 8.831 8.864 8.765 8.792 98,867 -0.02(-0.19%)
Mar 20, 2007 8.903 8.903 8.792 8.809 95,783 -0.04(-0.50%)
Mar 19, 2007 8.853 8.930 8.820 8.853 84,355 +0.07(+0.75%)
Mar 16, 2007 8.599 8.914 8.588 8.787 325,447 +0.19(+2.25%)
Mar 15, 2007 8.445 8.594 8.423 8.594 108,119 +0.12(+1.37%)
Mar 14, 2007 8.671 8.671 8.219 8.478 1,143,057 -0.20(-2.29%)
Mar 13, 2007 8.754 8.748 8.654 8.677 161,453 -0.08(-0.88%)
Mar 12, 2007 8.781 8.820 8.737 8.754 98,505 -0.03(-0.38%)
Mar 09, 2007 8.803 8.853 8.765 8.787 54,059 +0.01(+0.06%)
Mar 08, 2007 8.886 8.886 8.765 8.781 138,596 -0.02(-0.19%)
Mar 07, 2007 8.880 8.886 8.792 8.798 117,008 -0.08(-0.93%)
Mar 06, 2007 8.721 8.880 8.704 8.880 116,283 +0.20(+2.35%)
Mar 05, 2007 8.710 8.732 8.654 8.677 264,312 -0.04(-0.51%)
Mar 02, 2007 8.737 8.765 8.710 8.721 210,252 -0.02(-0.25%)
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.