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 (%)
Aug 31, 2005 10.91 10.99 10.90 10.90 17,800 -0.02(-0.18%)
Aug 30, 2005 11.07 11.07 10.90 10.92 5,900 -0.12(-1.09%)
Aug 29, 2005 10.96 11.17 10.96 11.04 3,000 +0.02(+0.18%)
Aug 26, 2005 11.00 11.02 10.96 11.02 3,500 -0.02(-0.18%)
Aug 25, 2005 11.19 11.25 10.95 11.04 10,800 -0.01(-0.09%)
Aug 24, 2005 10.95 11.13 10.95 11.05 10,900 +0.16(+1.47%)
Aug 23, 2005 11.40 11.40 10.75 10.89 25,300 -0.55(-4.81%)
Aug 22, 2005 11.05 11.44 11.05 11.44 19,800 +0.29(+2.60%)
Aug 19, 2005 11.12 11.25 11.12 11.15 27,900 -0.02(-0.18%)
Aug 18, 2005 11.19 11.35 11.06 11.17 11,300 -0.12(-1.06%)
Aug 17, 2005 11.19 11.45 11.19 11.29 21,000 +0.14(+1.26%)
Aug 16, 2005 11.20 11.20 11.02 11.15 3,800 +0.04(+0.36%)
Aug 15, 2005 11.03 11.35 11.03 11.11 18,200 +0.20(+1.83%)
Aug 12, 2005 10.70 10.95 10.70 10.91 9,900 +0.21(+1.96%)
Aug 11, 2005 10.35 10.70 10.35 10.70 7,200 +0.39(+3.78%)
Aug 10, 2005 10.30 10.31 10.30 10.31 9,200 -0.02(-0.19%)
Aug 09, 2005 10.33 10.39 10.30 10.33 10,600 +0.03(+0.29%)
Aug 08, 2005 10.40 10.45 10.17 10.30 21,400 -0.09(-0.87%)
Aug 05, 2005 10.57 10.75 10.20 10.39 20,500 -0.13(-1.24%)
Aug 04, 2005 10.75 10.77 10.52 10.52 14,100 -0.28(-2.59%)
Aug 03, 2005 10.90 10.91 10.80 10.80 7,100 -0.20(-1.82%)
Aug 02, 2005 11.35 11.35 11.00 11.00 27,200 -0.37(-3.25%)
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.