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 (%)
Apr 30, 2012 13.23 13.26 12.86 13.20 79,568 -0.02(-0.15%)
Apr 27, 2012 13.05 13.25 12.93 13.22 61,037 +0.20(+1.54%)
Apr 26, 2012 13.09 13.09 12.97 13.02 44,380 -0.02(-0.15%)
Apr 25, 2012 13.14 13.21 12.94 13.04 65,809 +0.03(+0.23%)
Apr 24, 2012 12.81 13.01 12.81 13.01 41,794 +0.20(+1.56%)
Apr 23, 2012 12.71 12.92 12.71 12.81 57,404 -0.07(-0.54%)
Apr 20, 2012 12.83 12.99 12.79 12.88 61,708 +0.21(+1.66%)
Apr 19, 2012 12.80 13.00 12.65 12.67 38,827 -0.18(-1.40%)
Apr 18, 2012 13.05 13.12 12.84 12.85 67,875 -0.30(-2.28%)
Apr 17, 2012 13.01 13.24 12.96 13.15 53,727 +0.23(+1.78%)
Apr 16, 2012 12.93 13.01 12.82 12.92 50,573 +0.01(+0.08%)
Apr 13, 2012 12.98 13.10 12.85 12.91 59,171 -0.13(-1.00%)
Apr 12, 2012 13.15 13.18 13.00 13.04 54,266 -0.15(-1.14%)
Apr 11, 2012 13.11 13.22 12.98 13.19 50,676 +0.19(+1.46%)
Apr 10, 2012 13.05 13.25 12.94 13.00 89,115 -0.05(-0.38%)
Apr 09, 2012 12.83 13.13 12.83 13.05 57,803 +0.03(+0.23%)
Apr 05, 2012 12.93 13.26 12.93 13.02 19,714 +0.00(+0.00%)
Apr 04, 2012 13.01 13.15 12.93 13.02 48,310 -0.13(-0.99%)
Apr 03, 2012 13.25 13.30 13.06 13.15 45,880 -0.15(-1.13%)
Apr 02, 2012 13.13 13.32 13.13 13.30 74,739 +0.17(+1.29%)
Mar 30, 2012 13.15 13.39 12.77 13.13 108,110 +0.02(+0.15%)
Mar 29, 2012 12.96 13.11 12.86 13.11 37,361 +0.05(+0.38%)
Mar 28, 2012 13.13 13.14 13.00 13.06 26,740 -0.07(-0.53%)
Mar 27, 2012 13.20 13.24 13.05 13.13 107,004 -0.05(-0.38%)
Mar 26, 2012 13.28 13.28 13.03 13.18 64,814 +0.00(+0.00%)
Mar 23, 2012 12.95 13.19 12.93 13.18 36,908 +0.26(+2.01%)
Mar 22, 2012 12.91 13.07 12.84 12.92 26,903 -0.09(-0.69%)
Mar 21, 2012 13.01 13.05 12.99 13.01 22,850 +0.01(+0.08%)
Mar 20, 2012 12.97 13.05 12.97 13.00 45,376 -0.07(-0.54%)
Mar 19, 2012 12.98 13.18 12.98 13.07 91,131 +0.12(+0.93%)
Mar 16, 2012 12.98 12.98 12.81 12.95 89,474 +0.00(+0.00%)
Mar 15, 2012 12.91 12.98 12.85 12.95 76,490 -0.02(-0.15%)
Mar 14, 2012 13.00 13.05 12.81 12.97 88,736 -0.02(-0.15%)
Mar 13, 2012 13.13 13.13 12.81 12.99 82,589 -0.01(-0.08%)
Mar 12, 2012 12.97 13.03 12.92 13.00 38,787 -0.01(-0.08%)
Mar 09, 2012 12.60 13.09 12.60 13.01 85,698 +0.40(+3.17%)
Mar 08, 2012 12.58 12.70 12.43 12.61 66,541 +0.12(+0.96%)
Mar 07, 2012 12.43 12.53 12.36 12.49 59,835 +0.09(+0.73%)
Mar 06, 2012 12.40 12.48 12.28 12.40 72,727 -0.19(-1.51%)
Mar 05, 2012 12.36 12.59 12.30 12.59 37,498 +0.14(+1.12%)
Mar 02, 2012 12.52 12.53 12.26 12.45 94,304 -0.05(-0.40%)
Mar 01, 2012 12.54 12.60 12.47 12.50 79,238 -0.01(-0.08%)
Feb 29, 2012 12.60 12.91 12.50 12.51 81,384 -0.09(-0.71%)
Feb 28, 2012 12.67 12.67 12.50 12.60 61,271 -0.03(-0.24%)
Feb 27, 2012 12.40 12.71 12.30 12.63 80,250 +0.15(+1.20%)
Feb 24, 2012 12.53 12.56 12.45 12.48 23,416 -0.02(-0.16%)
Feb 23, 2012 12.46 12.53 12.40 12.50 34,280 +0.05(+0.40%)
Feb 22, 2012 12.41 12.56 12.25 12.45 33,735 -0.01(-0.08%)
Feb 21, 2012 12.52 12.52 12.37 12.46 42,374 -0.07(-0.56%)
Feb 17, 2012 12.47 12.58 12.46 12.53 62,134 +0.13(+1.05%)
Feb 16, 2012 12.30 12.72 12.30 12.40 54,399 +0.12(+0.98%)
Feb 15, 2012 12.47 12.47 12.19 12.28 62,407 -0.15(-1.21%)
Feb 14, 2012 12.39 12.52 12.35 12.43 37,926 -0.07(-0.56%)
Feb 13, 2012 12.60 12.70 12.40 12.50 32,727 +0.07(+0.56%)
Feb 10, 2012 12.58 12.75 12.33 12.43 36,154 -0.29(-2.28%)
Feb 09, 2012 12.96 12.97 12.72 12.72 32,295 -0.17(-1.32%)
Feb 08, 2012 12.83 12.92 12.71 12.89 18,188 +0.05(+0.39%)
Feb 07, 2012 12.89 12.99 12.81 12.84 16,585 -0.09(-0.70%)
Feb 06, 2012 12.88 12.96 12.80 12.93 18,638 +0.01(+0.08%)
Feb 03, 2012 12.96 12.99 12.83 12.92 76,853 +0.13(+1.02%)
Feb 02, 2012 12.79 12.79 12.66 12.79 46,980 -0.03(-0.23%)
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.