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 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%)
Mar 01, 2019 9.460 9.460 9.320 9.320 11,200 -0.11(-1.17%)
Feb 28, 2019 9.413 9.467 9.390 9.430 30,985 -0.00(-0.00%)
Feb 27, 2019 9.480 9.480 9.370 9.430 7,529 -0.08(-0.84%)
Feb 26, 2019 9.450 9.530 9.290 9.510 34,625 +0.02(+0.21%)
Feb 25, 2019 9.440 9.490 9.280 9.490 47,062 +0.04(+0.42%)
Feb 22, 2019 9.050 9.500 9.020 9.450 151,400 +0.38(+4.19%)
Feb 21, 2019 9.050 9.100 9.040 9.070 8,435 +0.04(+0.44%)
Feb 20, 2019 8.980 9.080 8.960 9.030 54,765 +0.02(+0.22%)
Feb 19, 2019 9.020 9.020 8.980 9.010 10,070 +0.02(+0.22%)
Feb 15, 2019 8.940 9.010 8.930 8.990 17,300 +0.05(+0.56%)
Feb 14, 2019 8.970 9.020 8.920 8.940 24,136 -0.02(-0.22%)
Feb 13, 2019 9.060 9.070 8.940 8.960 10,612 -0.08(-0.88%)
Feb 12, 2019 9.010 9.040 8.960 9.040 16,654 +0.01(+0.11%)
Feb 11, 2019 9.070 9.150 8.980 9.030 16,336 -0.04(-0.44%)
Feb 08, 2019 9.160 9.160 9.050 9.070 6,100 -0.09(-0.98%)
Feb 07, 2019 9.100 9.180 9.100 9.160 13,171 +0.09(+0.99%)
Feb 06, 2019 9.100 9.170 9.070 9.070 20,164 -0.01(-0.11%)
Feb 05, 2019 9.060 9.080 9.040 9.080 2,475 -0.02(-0.16%)
Feb 04, 2019 9.060 9.110 9.040 9.095 4,026 -0.01(-0.16%)
Feb 01, 2019 9.170 9.170 8.990 9.110 14,700 -0.07(-0.76%)
Jan 31, 2019 8.870 9.200 8.826 9.180 67,860 +0.34(+3.85%)
Jan 30, 2019 8.805 8.898 8.780 8.840 35,100 +0.02(+0.23%)
Jan 29, 2019 8.850 8.869 8.800 8.820 8,259 +0.01(+0.11%)
Jan 28, 2019 8.760 8.864 8.760 8.810 10,115 +0.01(+0.11%)
Jan 25, 2019 8.820 8.890 8.760 8.800 4,100 -0.03(-0.34%)
Jan 24, 2019 8.770 8.920 8.770 8.830 12,376 +0.03(+0.34%)
Jan 23, 2019 8.810 8.850 8.730 8.800 8,657 +0.02(+0.23%)
Jan 22, 2019 8.860 8.860 8.780 8.780 10,633 -0.08(-0.90%)
Jan 18, 2019 8.940 8.940 8.790 8.860 6,700 -0.11(-1.23%)
Jan 17, 2019 8.940 8.970 8.840 8.970 14,586 +0.05(+0.56%)
Jan 16, 2019 8.850 8.950 8.740 8.920 106,262 +0.07(+0.79%)
Jan 15, 2019 8.920 8.920 8.800 8.850 15,083 -0.05(-0.56%)
Jan 14, 2019 8.950 8.990 8.900 8.900 17,476 -0.09(-1.00%)
Jan 11, 2019 8.980 9.000 8.930 8.990 14,600 +0.05(+0.56%)
Jan 10, 2019 8.960 9.190 8.790 8.940 24,693 -0.03(-0.33%)
Jan 09, 2019 9.120 9.120 8.900 8.970 31,303 -0.13(-1.43%)
Jan 08, 2019 9.170 9.170 9.022 9.100 25,089 -0.07(-0.76%)
Jan 07, 2019 8.750 9.200 8.750 9.170 36,758 +0.40(+4.56%)
Jan 04, 2019 8.510 8.770 8.300 8.770 23,100 +0.26(+3.06%)
Jan 03, 2019 8.270 8.530 8.270 8.510 33,359 +0.16(+1.92%)
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.