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 (%)
Mar 31, 2011 13.77 13.84 13.59 13.72 71,434 -0.07(-0.51%)
Mar 30, 2011 13.57 13.80 13.50 13.79 97,788 +0.25(+1.85%)
Mar 29, 2011 13.30 13.54 13.23 13.54 37,268 +0.27(+2.03%)
Mar 28, 2011 13.37 13.41 13.27 13.27 58,028 -0.09(-0.67%)
Mar 25, 2011 13.33 13.46 13.30 13.36 46,128 +0.05(+0.38%)
Mar 24, 2011 13.15 13.38 13.01 13.31 74,869 +0.20(+1.53%)
Mar 23, 2011 13.00 13.14 12.98 13.11 60,355 +0.10(+0.77%)
Mar 22, 2011 13.10 13.14 12.91 13.01 76,348 -0.13(-0.99%)
Mar 21, 2011 13.09 13.16 13.02 13.14 144,553 +0.10(+0.77%)
Mar 18, 2011 13.05 13.06 12.92 13.04 291,504 +0.08(+0.62%)
Mar 17, 2011 13.17 13.17 12.83 12.96 153,918 -0.04(-0.31%)
Mar 16, 2011 13.00 13.08 12.98 13.00 178,005 -0.13(-0.99%)
Mar 15, 2011 13.07 13.26 13.01 13.13 85,429 -0.13(-0.98%)
Mar 14, 2011 13.36 13.36 13.00 13.26 118,849 -0.21(-1.56%)
Mar 11, 2011 13.38 13.57 13.38 13.47 129,802 -0.03(-0.22%)
Mar 10, 2011 13.74 13.81 13.23 13.50 145,719 -0.42(-3.02%)
Mar 09, 2011 14.39 14.39 13.82 13.92 83,327 -0.49(-3.40%)
Mar 08, 2011 14.18 14.56 14.09 14.41 59,951 +0.26(+1.84%)
Mar 07, 2011 14.45 14.55 14.06 14.15 96,874 -0.25(-1.74%)
Mar 04, 2011 14.78 14.78 14.35 14.40 100,666 -0.34(-2.31%)
Mar 03, 2011 14.44 14.78 14.44 14.74 120,979 +0.42(+2.93%)
Mar 02, 2011 14.03 14.32 14.01 14.32 151,989 +0.21(+1.49%)
Mar 01, 2011 14.15 14.23 14.03 14.11 149,343 +0.00(+0.00%)
Feb 28, 2011 13.95 14.12 13.94 14.11 120,768 +0.20(+1.44%)
Feb 25, 2011 13.88 14.22 13.85 13.91 106,972 +0.04(+0.29%)
Feb 24, 2011 13.82 14.00 13.68 13.87 76,307 +0.05(+0.36%)
Feb 23, 2011 14.01 14.31 13.76 13.82 86,114 -0.24(-1.71%)
Feb 22, 2011 14.35 14.43 14.04 14.06 85,297 -0.48(-3.30%)
Feb 18, 2011 14.38 14.57 14.24 14.54 107,171 +0.17(+1.18%)
Feb 17, 2011 14.08 14.37 14.04 14.37 83,297 +0.29(+2.06%)
Feb 16, 2011 14.00 14.08 13.87 14.08 118,764 +0.18(+1.29%)
Feb 15, 2011 13.90 14.00 13.84 13.90 67,468 -0.08(-0.57%)
Feb 14, 2011 13.96 14.09 13.91 13.98 67,725 +0.04(+0.29%)
Feb 11, 2011 13.71 13.95 13.66 13.94 87,622 +0.19(+1.38%)
Feb 10, 2011 13.91 14.00 13.71 13.75 103,391 -0.31(-2.20%)
Feb 09, 2011 14.11 14.13 13.93 14.06 50,563 -0.11(-0.78%)
Feb 08, 2011 14.22 14.22 13.95 14.17 87,762 -0.03(-0.21%)
Feb 07, 2011 13.99 14.38 13.99 14.20 81,476 +0.20(+1.43%)
Feb 04, 2011 13.97 14.06 13.96 14.00 45,920 +0.03(+0.21%)
Feb 03, 2011 13.94 14.10 13.94 13.97 57,286 -0.04(-0.29%)
Feb 02, 2011 13.92 14.09 13.92 14.01 123,034 -0.08(-0.57%)
Feb 01, 2011 14.00 14.10 13.94 14.09 78,021 +0.17(+1.22%)
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%)
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.