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 (%)
Jan 31, 2011 13.85 13.94 13.56 13.92 188,594 +0.09(+0.65%)
Jan 28, 2011 14.30 14.36 13.83 13.83 151,285 -0.48(-3.35%)
Jan 27, 2011 14.41 14.48 14.27 14.31 77,890 -0.13(-0.90%)
Jan 26, 2011 14.27 14.46 14.27 14.44 53,516 +0.20(+1.40%)
Jan 25, 2011 14.26 14.35 14.16 14.24 73,475 -0.07(-0.49%)
Jan 24, 2011 14.35 14.65 14.20 14.31 45,243 +0.00(+0.00%)
Jan 21, 2011 14.37 14.59 14.21 14.31 69,822 -0.03(-0.21%)
Jan 20, 2011 14.39 14.61 14.31 14.34 42,432 -0.15(-1.04%)
Jan 19, 2011 14.82 14.82 14.33 14.49 89,206 -0.31(-2.09%)
Jan 18, 2011 14.52 14.80 14.48 14.80 47,772 +0.19(+1.30%)
Jan 14, 2011 14.51 14.64 14.51 14.61 69,341 +0.07(+0.48%)
Jan 13, 2011 14.66 14.81 14.54 14.54 49,175 -0.08(-0.55%)
Jan 12, 2011 14.87 14.87 14.57 14.62 55,049 -0.14(-0.95%)
Jan 11, 2011 14.86 15.00 14.70 14.76 38,358 -0.01(-0.07%)
Jan 10, 2011 14.75 15.00 14.66 14.77 46,140 -0.08(-0.54%)
Jan 07, 2011 15.11 15.13 14.68 14.85 37,079 -0.24(-1.59%)
Jan 06, 2011 15.01 15.11 14.92 15.09 84,303 +0.09(+0.60%)
Jan 05, 2011 14.62 15.12 14.62 15.00 146,104 +0.35(+2.39%)
Jan 04, 2011 14.81 14.87 14.45 14.65 70,159 -0.19(-1.28%)
Jan 03, 2011 14.75 15.00 14.43 14.84 64,460 +0.24(+1.64%)
Dec 31, 2010 14.64 14.69 14.60 14.60 59,759 +0.02(+0.14%)
Dec 30, 2010 14.84 14.92 14.55 14.58 143,033 -0.29(-1.95%)
Dec 29, 2010 14.74 14.89 14.63 14.87 18,435 +0.10(+0.68%)
Dec 28, 2010 14.83 14.85 14.61 14.77 39,682 -0.01(-0.07%)
Dec 27, 2010 14.62 14.93 14.62 14.78 55,563 +0.09(+0.61%)
Dec 23, 2010 15.08 15.15 14.69 14.69 62,389 -0.38(-2.52%)
Dec 22, 2010 15.15 15.18 15.04 15.07 96,860 -0.05(-0.33%)
Dec 21, 2010 15.03 15.18 14.98 15.12 73,459 +0.15(+1.00%)
Dec 20, 2010 14.98 15.05 14.92 14.97 76,102 -0.01(-0.07%)
Dec 17, 2010 14.75 14.98 14.62 14.98 139,431 +0.30(+2.04%)
Dec 16, 2010 14.67 14.75 14.53 14.68 51,844 +0.04(+0.27%)
Dec 15, 2010 14.66 14.84 14.52 14.64 105,794 -0.02(-0.14%)
Dec 14, 2010 14.23 14.74 14.13 14.66 144,257 +0.47(+3.31%)
Dec 13, 2010 14.40 14.48 14.17 14.19 48,649 -0.19(-1.32%)
Dec 10, 2010 14.45 14.47 14.12 14.38 85,823 -0.08(-0.55%)
Dec 09, 2010 14.49 14.57 14.34 14.46 57,669 +0.01(+0.07%)
Dec 08, 2010 14.43 14.49 14.34 14.45 78,944 +0.05(+0.35%)
Dec 07, 2010 14.25 14.44 14.23 14.40 65,771 +0.16(+1.12%)
Dec 06, 2010 14.10 14.29 14.10 14.24 71,506 +0.07(+0.49%)
Dec 03, 2010 13.95 14.19 13.94 14.17 78,260 +0.20(+1.43%)
Dec 02, 2010 14.00 14.11 13.88 13.97 77,962 -0.03(-0.21%)
Dec 01, 2010 13.82 14.00 13.82 14.00 65,082 +0.37(+2.71%)
Nov 30, 2010 13.51 13.64 13.42 13.63 93,264 +0.01(+0.07%)
Nov 29, 2010 13.38 13.65 13.27 13.62 29,687 +0.14(+1.04%)
Nov 26, 2010 13.44 13.60 13.40 13.48 17,081 -0.08(-0.59%)
Nov 24, 2010 13.27 13.56 13.56 13.56 74,578 +0.38(+2.88%)
Nov 23, 2010 13.04 13.25 13.04 13.18 43,652 -0.03(-0.23%)
Nov 22, 2010 13.30 13.37 12.94 13.21 90,129 +0.00(+0.00%)
Nov 19, 2010 13.17 13.24 13.05 13.21 90,808 -0.01(-0.08%)
Nov 18, 2010 13.19 13.43 13.15 13.22 68,140 +0.15(+1.15%)
Nov 17, 2010 13.10 13.17 12.98 13.07 56,514 -0.04(-0.31%)
Nov 16, 2010 13.24 13.25 12.92 13.11 167,331 -0.16(-1.21%)
Nov 15, 2010 13.40 13.43 13.14 13.27 55,125 -0.08(-0.60%)
Nov 12, 2010 13.57 13.66 13.28 13.35 89,144 -0.31(-2.27%)
Nov 11, 2010 13.72 13.73 13.58 13.66 91,777 -0.14(-1.01%)
Nov 10, 2010 13.78 13.88 13.65 13.80 76,598 +0.04(+0.29%)
Nov 09, 2010 14.00 14.10 13.69 13.76 51,449 -0.23(-1.64%)
Nov 08, 2010 13.87 14.05 13.81 13.99 49,288 +0.09(+0.65%)
Nov 05, 2010 14.05 14.05 13.85 13.90 82,068 -0.14(-1.00%)
Nov 04, 2010 13.65 14.07 13.65 14.04 141,137 +0.49(+3.62%)
Nov 03, 2010 13.49 13.58 13.41 13.55 67,314 +0.10(+0.74%)
Nov 02, 2010 13.36 13.45 13.30 13.45 94,214 +0.22(+1.66%)
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.