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, 2019 9.030 9.060 8.900 8.900 19,800 -0.16(-1.77%)
May 30, 2019 8.970 9.115 8.970 9.060 18,757 +0.08(+0.89%)
May 29, 2019 9.000 9.010 8.940 8.980 28,031 -0.03(-0.33%)
May 28, 2019 9.020 9.160 9.010 9.010 65,281 +0.07(+0.78%)
May 24, 2019 8.990 8.990 8.940 8.940 1,000 +0.00(+0.00%)
May 23, 2019 8.950 9.020 8.930 8.940 97,501 -0.01(-0.11%)
May 22, 2019 8.990 9.030 8.950 8.950 9,737 -0.06(-0.67%)
May 21, 2019 8.950 9.010 8.950 9.010 63,294 +0.08(+0.90%)
May 20, 2019 8.910 8.941 8.910 8.930 2,628 +0.01(+0.11%)
May 17, 2019 8.960 9.040 8.910 8.920 10,500 +0.00(+0.00%)
May 16, 2019 8.957 8.957 8.920 8.920 4,167 -0.03(-0.34%)
May 15, 2019 8.990 9.000 8.950 8.950 18,939 +0.01(+0.11%)
May 14, 2019 8.910 9.060 8.910 8.940 9,913 +0.01(+0.11%)
May 13, 2019 9.150 9.150 8.890 8.930 2,877 -0.23(-2.51%)
May 10, 2019 8.990 9.170 8.930 9.160 14,300 +0.15(+1.66%)
May 09, 2019 8.921 9.010 8.921 9.010 1,359 +0.05(+0.56%)
May 08, 2019 8.920 9.040 8.920 8.960 10,531 -0.06(-0.67%)
May 07, 2019 8.870 9.057 8.870 9.020 5,119 -0.03(-0.33%)
May 06, 2019 9.040 9.100 9.040 9.050 4,121 -0.05(-0.55%)
May 03, 2019 9.080 9.140 9.080 9.100 2,500 -0.03(-0.33%)
May 02, 2019 9.140 9.150 9.100 9.130 1,567 +0.02(+0.22%)
May 01, 2019 9.170 9.178 9.110 9.110 4,886 -0.07(-0.76%)
Apr 30, 2019 9.130 9.180 9.120 9.180 15,375 +0.09(+0.99%)
Apr 29, 2019 9.120 9.129 9.090 9.090 5,057 -0.04(-0.44%)
Apr 26, 2019 9.140 9.180 9.090 9.130 4,300 +0.05(+0.55%)
Apr 25, 2019 9.130 9.150 9.020 9.080 38,556 -0.10(-1.09%)
Apr 24, 2019 9.030 9.180 9.030 9.180 2,220 +0.11(+1.16%)
Apr 23, 2019 9.050 9.090 9.000 9.075 34,630 +0.01(+0.17%)
Apr 22, 2019 9.150 9.207 9.001 9.060 7,810 -0.13(-1.41%)
Apr 18, 2019 9.200 9.220 9.190 9.190 1,300 +0.00(+0.05%)
Apr 17, 2019 9.156 9.202 9.128 9.185 3,181 -0.00(-0.05%)
Apr 16, 2019 9.190 9.248 9.190 9.190 2,588 +0.04(+0.38%)
Apr 15, 2019 9.100 9.210 9.100 9.155 12,027 -0.09(-0.92%)
Apr 12, 2019 9.110 9.240 9.110 9.240 9,100 +0.07(+0.80%)
Apr 11, 2019 9.200 9.200 9.166 9.166 308 -0.03(-0.37%)
Apr 10, 2019 9.210 9.210 9.170 9.200 4,046 -0.03(-0.33%)
Apr 09, 2019 9.210 9.270 9.210 9.230 2,662 +0.05(+0.54%)
Apr 08, 2019 9.210 9.290 9.176 9.180 6,863 -0.11(-1.18%)
Apr 05, 2019 9.110 9.290 9.110 9.290 11,900 +0.17(+1.86%)
Apr 04, 2019 9.090 9.190 9.090 9.120 7,857 +0.01(+0.11%)
Apr 03, 2019 9.130 9.160 9.090 9.110 9,125 -0.04(-0.38%)
Apr 02, 2019 9.090 9.150 9.090 9.145 2,724 +0.06(+0.72%)
Apr 01, 2019 9.060 9.140 9.050 9.080 7,950 +0.01(+0.11%)
Mar 29, 2019 9.080 9.160 9.030 9.070 70,500 +0.02(+0.22%)
Mar 28, 2019 9.150 9.190 9.050 9.050 8,189 -0.09(-0.98%)
Mar 27, 2019 9.150 9.210 9.120 9.140 21,216 +0.01(+0.11%)
Mar 26, 2019 9.140 9.200 9.030 9.130 38,890 -0.08(-0.87%)
Mar 25, 2019 9.300 9.300 9.144 9.210 16,932 -0.09(-0.97%)
Mar 22, 2019 9.310 9.360 9.300 9.300 13,400 +0.00(+0.00%)
Mar 21, 2019 9.310 9.310 9.300 9.300 8,807 -0.01(-0.11%)
Mar 20, 2019 9.300 9.310 9.300 9.310 11,158 +0.01(+0.11%)
Mar 19, 2019 9.290 9.350 9.285 9.300 6,660 +0.00(+0.00%)
Mar 18, 2019 9.250 9.300 9.250 9.300 7,159 +0.05(+0.54%)
Mar 15, 2019 9.250 9.320 9.250 9.250 5,300 -0.01(-0.11%)
Mar 14, 2019 9.140 9.290 9.140 9.260 7,133 +0.04(+0.43%)
Mar 13, 2019 9.160 9.220 9.160 9.220 2,159 -0.01(-0.11%)
Mar 12, 2019 9.190 9.230 9.140 9.230 3,546 -0.01(-0.11%)
Mar 11, 2019 9.150 9.240 9.100 9.240 5,528 +0.07(+0.76%)
Mar 08, 2019 9.140 9.239 9.080 9.170 3,800 -0.04(-0.43%)
Mar 07, 2019 9.280 9.300 9.160 9.210 4,006 -0.13(-1.39%)
Mar 06, 2019 9.260 9.340 9.260 9.340 5,517 +0.06(+0.65%)
Mar 05, 2019 9.360 9.360 9.280 9.280 4,923 -0.10(-1.07%)
Mar 04, 2019 9.350 9.380 9.310 9.380 7,084 +0.06(+0.64%)
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.