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 30, 2008 15.55 15.55 15.19 15.32 63,845 -0.17(-1.10%)
May 29, 2008 15.30 15.60 15.27 15.49 59,333 +0.20(+1.31%)
May 28, 2008 15.59 15.60 15.15 15.29 56,991 -0.18(-1.16%)
May 27, 2008 15.38 15.50 15.26 15.47 71,065 +0.16(+1.05%)
May 26, 2008 15.30 15.35 15.08 15.31 0 +0.00(+0.00%)
May 23, 2008 15.30 15.35 15.08 15.31 42,267 +0.02(+0.13%)
May 22, 2008 15.18 15.34 15.10 15.29 69,253 +0.23(+1.53%)
May 21, 2008 15.26 15.40 15.02 15.06 116,923 -0.14(-0.92%)
May 20, 2008 15.20 15.30 15.07 15.20 99,762 -0.04(-0.26%)
May 19, 2008 15.31 15.43 15.20 15.24 118,546 +0.00(+0.00%)
May 16, 2008 15.47 15.47 15.21 15.24 99,611 -0.12(-0.78%)
May 15, 2008 15.25 15.40 15.22 15.36 92,551 +0.11(+0.72%)
May 14, 2008 15.20 15.45 15.19 15.25 100,883 +0.03(+0.20%)
May 13, 2008 15.34 15.45 15.19 15.22 108,031 -0.13(-0.85%)
May 12, 2008 15.30 15.43 15.17 15.35 164,426 +0.05(+0.33%)
May 09, 2008 15.52 15.65 15.04 15.30 46,075 -0.14(-0.91%)
May 08, 2008 15.44 15.60 15.33 15.44 92,549 +0.13(+0.85%)
May 07, 2008 15.65 15.75 15.27 15.31 129,379 -0.41(-2.61%)
May 06, 2008 15.80 15.82 15.62 15.72 110,904 -0.01(-0.06%)
May 05, 2008 15.80 15.90 15.72 15.73 116,927 +0.09(+0.58%)
May 02, 2008 15.70 15.96 15.64 15.64 145,451 -0.04(-0.26%)
May 01, 2008 15.50 15.70 15.50 15.68 141,728 +0.12(+0.77%)
Apr 30, 2008 15.54 16.14 15.53 15.56 110,236 -0.27(-1.71%)
Apr 29, 2008 16.00 16.07 15.79 15.83 80,148 -0.11(-0.69%)
Apr 28, 2008 15.60 16.07 15.60 15.94 198,379 +0.40(+2.57%)
Apr 25, 2008 15.40 15.74 15.00 15.54 214,251 +0.33(+2.17%)
Apr 24, 2008 14.50 15.35 14.50 15.21 302,783 +0.62(+4.25%)
Apr 23, 2008 14.64 14.74 14.56 14.59 30,345 -0.03(-0.21%)
Apr 22, 2008 14.78 15.01 14.50 14.62 77,500 -0.34(-2.27%)
Apr 21, 2008 14.82 15.06 14.82 14.96 31,445 -0.10(-0.66%)
Apr 18, 2008 15.15 15.15 14.90 15.06 58,798 +0.13(+0.87%)
Apr 17, 2008 14.90 15.14 14.90 14.93 31,347 -0.16(-1.06%)
Apr 16, 2008 14.86 15.20 14.86 15.09 56,744 +0.21(+1.41%)
Apr 15, 2008 14.50 14.90 14.50 14.88 32,200 +0.32(+2.20%)
Apr 14, 2008 14.54 14.69 14.54 14.56 42,250 -0.09(-0.61%)
Apr 11, 2008 14.85 14.94 14.65 14.65 54,058 -0.26(-1.74%)
Apr 10, 2008 14.84 15.10 14.84 14.91 59,653 -0.05(-0.33%)
Apr 09, 2008 15.19 15.40 14.96 14.96 74,700 -0.32(-2.09%)
Apr 08, 2008 15.39 15.39 15.23 15.28 39,500 -0.02(-0.13%)
Apr 07, 2008 15.54 15.60 15.22 15.30 59,600 -0.26(-1.67%)
Apr 04, 2008 15.57 15.91 15.37 15.56 64,000 -0.15(-0.95%)
Apr 03, 2008 15.26 15.83 14.93 15.71 146,400 +0.18(+1.16%)
Apr 02, 2008 15.70 15.85 15.12 15.53 211,800 -0.09(-0.58%)
Apr 01, 2008 15.32 15.75 15.32 15.62 59,300 +0.38(+2.49%)
Mar 31, 2008 15.24 15.49 15.12 15.24 51,400 +0.03(+0.20%)
Mar 28, 2008 15.51 15.56 15.21 15.21 123,800 -0.32(-2.06%)
Mar 27, 2008 15.60 15.78 15.34 15.53 53,455 -0.23(-1.46%)
Mar 26, 2008 15.87 15.94 15.74 15.76 40,500 -0.22(-1.38%)
Mar 25, 2008 15.60 16.03 15.60 15.98 119,600 +0.20(+1.27%)
Mar 24, 2008 15.47 15.85 15.47 15.78 104,100 +0.29(+1.87%)
Mar 21, 2008 15.44 15.52 15.16 15.49 330,400 +0.00(+0.00%)
Mar 20, 2008 15.44 15.52 15.16 15.49 330,400 +0.29(+1.91%)
Mar 19, 2008 15.60 16.01 15.20 15.20 85,300 -0.30(-1.94%)
Mar 18, 2008 14.83 15.60 14.81 15.50 165,738 +1.03(+7.12%)
Mar 17, 2008 14.51 14.75 14.46 14.47 108,100 -0.21(-1.43%)
Mar 14, 2008 15.09 15.09 14.44 14.68 162,531 -0.30(-2.00%)
Mar 13, 2008 14.80 15.21 14.61 14.98 118,500 +0.30(+2.04%)
Mar 12, 2008 14.95 15.09 14.67 14.68 106,100 -0.06(-0.41%)
Mar 11, 2008 14.95 15.16 14.55 14.74 116,268 +0.18(+1.24%)
Mar 10, 2008 14.75 14.85 14.55 14.56 64,683 -0.11(-0.75%)
Mar 07, 2008 14.51 14.85 14.51 14.67 48,600 +0.16(+1.10%)
Mar 06, 2008 14.72 14.94 14.51 14.51 110,352 -0.26(-1.76%)
Mar 05, 2008 15.00 15.07 14.65 14.77 58,400 -0.08(-0.54%)
Mar 04, 2008 14.61 14.91 14.61 14.85 55,750 +0.09(+0.61%)
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.