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 (%)
Feb 29, 2016 6.950 7.180 6.950 7.180 131,367 +0.30(+4.36%)
Feb 26, 2016 6.970 7.090 6.850 6.880 32,497 -0.02(-0.29%)
Feb 25, 2016 6.990 6.990 6.830 6.900 62,147 -0.08(-1.15%)
Feb 24, 2016 6.900 6.990 6.900 6.980 29,790 +0.01(+0.14%)
Feb 23, 2016 7.020 7.020 6.940 6.970 11,699 -0.02(-0.29%)
Feb 22, 2016 6.980 7.090 6.940 6.990 44,726 +0.02(+0.29%)
Feb 19, 2016 6.980 7.050 6.960 6.970 35,295 -0.03(-0.43%)
Feb 18, 2016 7.053 7.063 6.960 7.000 22,982 +0.01(+0.14%)
Feb 17, 2016 6.980 7.100 6.980 6.990 20,201 +0.02(+0.29%)
Feb 16, 2016 7.020 7.050 6.930 6.970 25,496 +0.02(+0.29%)
Feb 12, 2016 6.880 6.950 6.950 6.950 48,200 +0.10(+1.46%)
Feb 11, 2016 6.950 7.020 6.800 6.850 52,239 -0.18(-2.56%)
Feb 10, 2016 7.030 7.170 6.990 7.030 28,369 +0.02(+0.29%)
Feb 09, 2016 7.040 7.120 6.960 7.010 51,469 -0.10(-1.41%)
Feb 08, 2016 7.100 7.120 7.010 7.110 33,392 -0.04(-0.56%)
Feb 05, 2016 7.250 7.380 7.130 7.150 48,638 -0.13(-1.79%)
Feb 04, 2016 7.190 7.360 7.190 7.280 8,720 +0.05(+0.69%)
Feb 03, 2016 7.240 7.270 7.150 7.230 29,060 +0.00(+0.00%)
Feb 02, 2016 7.470 7.620 7.180 7.230 56,422 -0.19(-2.56%)
Feb 01, 2016 7.410 7.480 7.220 7.420 70,279 +0.02(+0.27%)
Jan 29, 2016 7.440 7.520 7.305 7.400 59,105 -0.01(-0.13%)
Jan 28, 2016 7.430 7.440 7.280 7.410 43,614 +0.12(+1.65%)
Jan 27, 2016 7.220 7.440 7.180 7.290 65,070 +0.06(+0.83%)
Jan 26, 2016 7.080 7.240 7.073 7.230 24,718 +0.13(+1.83%)
Jan 25, 2016 7.220 7.280 7.080 7.100 42,743 -0.10(-1.39%)
Jan 22, 2016 6.990 7.250 6.880 7.200 18,851 +0.28(+4.05%)
Jan 21, 2016 6.870 7.070 6.850 6.920 33,945 +0.10(+1.47%)
Jan 20, 2016 6.980 6.980 6.760 6.820 60,775 -0.20(-2.85%)
Jan 19, 2016 7.140 7.260 6.990 7.020 22,247 -0.06(-0.85%)
Jan 15, 2016 7.070 7.080 7.080 7.080 19,400 -0.12(-1.67%)
Jan 14, 2016 7.110 7.240 6.990 7.200 92,323 +0.13(+1.84%)
Jan 13, 2016 7.290 7.310 7.020 7.070 79,619 -0.24(-3.28%)
Jan 12, 2016 7.630 7.640 7.130 7.310 25,460 -0.31(-4.07%)
Jan 11, 2016 7.500 7.680 7.450 7.620 75,974 +0.21(+2.83%)
Jan 08, 2016 7.440 7.440 7.185 7.410 46,303 +0.07(+0.95%)
Jan 07, 2016 7.500 7.520 7.260 7.340 20,152 -0.19(-2.52%)
Jan 06, 2016 7.460 7.550 7.350 7.530 14,744 +0.03(+0.40%)
Jan 05, 2016 7.430 7.510 7.330 7.500 41,485 +0.11(+1.49%)
Jan 04, 2016 7.270 7.420 7.120 7.390 21,863 +0.02(+0.27%)
Dec 31, 2015 7.210 7.370 7.370 7.370 110,900 +0.21(+2.93%)
Dec 30, 2015 7.180 7.260 7.080 7.160 121,614 -0.08(-1.10%)
Dec 29, 2015 7.310 7.450 7.140 7.240 78,658 -0.16(-2.16%)
Dec 28, 2015 7.540 7.560 7.350 7.400 119,176 -0.17(-2.25%)
Dec 24, 2015 7.510 7.570 7.570 7.570 46,800 -0.01(-0.13%)
Dec 23, 2015 7.450 7.630 7.400 7.580 72,370 +0.15(+2.02%)
Dec 22, 2015 7.370 7.520 7.350 7.430 58,241 +0.09(+1.23%)
Dec 21, 2015 7.350 7.522 7.300 7.340 58,977 -0.01(-0.14%)
Dec 18, 2015 7.360 7.380 7.270 7.350 127,910 +0.01(+0.14%)
Dec 17, 2015 7.400 7.530 7.330 7.340 55,698 -0.02(-0.27%)
Dec 16, 2015 7.380 7.470 7.121 7.360 117,358 +0.02(+0.27%)
Dec 15, 2015 7.420 7.430 7.320 7.340 70,909 -0.03(-0.41%)
Dec 14, 2015 7.820 7.876 7.360 7.370 204,006 -0.46(-5.87%)
Dec 11, 2015 8.020 8.063 7.820 7.830 89,706 -0.14(-1.76%)
Dec 10, 2015 8.030 8.160 7.950 7.970 79,881 -0.09(-1.12%)
Dec 09, 2015 8.100 8.210 8.050 8.060 65,855 -0.03(-0.37%)
Dec 08, 2015 8.100 8.148 8.070 8.090 34,962 -0.05(-0.61%)
Dec 07, 2015 8.150 8.170 8.100 8.140 27,263 -0.04(-0.49%)
Dec 04, 2015 8.280 8.390 8.060 8.180 118,975 -0.06(-0.73%)
Dec 03, 2015 8.440 8.460 8.180 8.240 58,880 -0.23(-2.72%)
Dec 02, 2015 8.470 8.500 8.360 8.470 25,254 +0.00(+0.00%)
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.