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 (%)
Jan 31, 2005 9.360 9.360 9.120 9.300 25,600 -0.12(-1.27%)
Jan 28, 2005 9.420 9.480 9.360 9.420 13,500 -0.08(-0.84%)
Jan 27, 2005 9.460 9.500 9.460 9.500 7,500 +0.00(+0.00%)
Jan 26, 2005 9.450 9.530 9.450 9.500 9,000 +0.00(+0.00%)
Jan 25, 2005 9.540 9.540 9.490 9.500 20,100 +0.01(+0.11%)
Jan 24, 2005 9.390 9.490 9.390 9.490 9,200 +0.09(+0.96%)
Jan 21, 2005 9.540 9.550 9.380 9.400 74,500 -0.15(-1.57%)
Jan 20, 2005 9.360 9.650 9.320 9.550 25,300 +0.17(+1.81%)
Jan 19, 2005 9.410 9.460 9.300 9.380 49,900 -0.04(-0.42%)
Jan 18, 2005 9.260 9.440 9.200 9.420 60,500 +0.21(+2.28%)
Jan 14, 2005 9.300 9.460 9.210 9.210 16,000 +0.01(+0.11%)
Jan 13, 2005 9.170 9.250 9.170 9.200 8,100 -0.01(-0.11%)
Jan 12, 2005 9.150 9.240 9.150 9.210 16,300 +0.01(+0.11%)
Jan 11, 2005 9.170 9.200 9.120 9.200 12,500 +0.02(+0.22%)
Jan 10, 2005 9.300 9.400 9.100 9.180 56,000 -0.11(-1.18%)
Jan 07, 2005 9.250 9.290 9.210 9.290 11,200 +0.04(+0.43%)
Jan 06, 2005 9.150 9.250 9.150 9.250 18,200 +0.13(+1.43%)
Jan 05, 2005 9.070 9.180 9.070 9.120 41,000 +0.06(+0.66%)
Jan 04, 2005 9.030 9.080 9.010 9.060 22,600 +0.03(+0.33%)
Jan 03, 2005 9.030 9.090 9.010 9.030 17,100 -0.05(-0.55%)
Dec 31, 2004 9.030 9.080 9.030 9.080 37,100 +0.02(+0.22%)
Dec 30, 2004 9.050 9.060 9.050 9.060 20,100 +0.00(+0.00%)
Dec 29, 2004 9.050 9.090 9.050 9.060 19,700 +0.01(+0.11%)
Dec 28, 2004 9.030 9.070 9.030 9.050 49,700 +0.00(+0.00%)
Dec 27, 2004 9.030 9.070 9.030 9.050 16,600 +0.02(+0.22%)
Dec 23, 2004 9.040 9.040 9.030 9.030 10,800 -0.04(-0.44%)
Dec 22, 2004 9.000 9.070 9.000 9.070 31,500 +0.06(+0.67%)
Dec 21, 2004 9.020 9.020 8.990 9.010 27,100 +0.00(+0.00%)
Dec 20, 2004 8.980 9.020 8.980 9.010 14,600 +0.01(+0.11%)
Dec 17, 2004 9.070 9.070 8.970 9.000 21,800 -0.07(-0.77%)
Dec 16, 2004 9.070 9.070 9.010 9.070 10,200 +0.00(+0.00%)
Dec 15, 2004 8.970 9.080 8.960 9.070 24,400 +0.05(+0.55%)
Dec 14, 2004 8.980 9.020 8.950 9.020 34,300 +0.04(+0.45%)
Dec 13, 2004 9.000 9.010 8.920 8.980 44,000 -0.04(-0.44%)
Dec 10, 2004 9.000 9.110 9.000 9.020 12,500 +0.02(+0.22%)
Dec 09, 2004 9.010 9.030 9.000 9.000 29,200 -0.06(-0.66%)
Dec 08, 2004 9.070 9.070 8.920 9.060 28,700 -0.11(-1.20%)
Dec 07, 2004 9.020 9.170 8.960 9.170 27,100 +0.22(+2.46%)
Dec 06, 2004 9.110 9.220 8.950 8.950 30,800 -0.23(-2.51%)
Dec 03, 2004 9.200 9.260 9.150 9.180 16,000 -0.07(-0.76%)
Dec 02, 2004 9.300 9.360 9.200 9.250 20,800 +0.05(+0.54%)
Dec 01, 2004 9.230 9.310 9.120 9.200 44,700 -0.16(-1.71%)
Nov 30, 2004 9.090 9.360 9.090 9.360 60,800 +0.17(+1.85%)
Nov 29, 2004 9.190 9.230 9.190 9.190 28,000 -0.03(-0.33%)
Nov 26, 2004 9.190 9.220 9.190 9.220 9,900 +0.03(+0.33%)
Nov 24, 2004 9.300 9.300 9.190 9.190 8,200 +0.00(+0.00%)
Nov 23, 2004 9.100 9.260 9.100 9.190 17,000 +0.04(+0.44%)
Nov 22, 2004 9.170 9.170 9.110 9.150 42,100 +0.02(+0.22%)
Nov 19, 2004 9.180 9.280 9.130 9.130 11,500 -0.04(-0.44%)
Nov 18, 2004 9.250 9.290 9.170 9.170 17,900 -0.06(-0.65%)
Nov 17, 2004 9.320 9.320 9.230 9.230 3,800 -0.02(-0.22%)
Nov 16, 2004 9.250 9.330 9.250 9.250 5,000 +0.00(+0.00%)
Nov 15, 2004 9.270 9.270 9.250 9.250 11,700 -0.01(-0.11%)
Nov 12, 2004 9.260 9.280 9.260 9.260 2,400 -0.04(-0.43%)
Nov 11, 2004 9.160 9.300 9.160 9.300 7,300 +0.12(+1.31%)
Nov 10, 2004 9.140 9.200 9.140 9.180 7,000 -0.03(-0.33%)
Nov 09, 2004 9.140 9.220 9.130 9.210 16,400 -0.04(-0.43%)
Nov 08, 2004 9.190 9.250 9.090 9.250 13,500 +0.06(+0.65%)
Nov 05, 2004 9.020 9.190 8.950 9.190 18,100 +0.17(+1.88%)
Nov 04, 2004 9.340 9.350 8.850 9.020 53,000 -0.23(-2.49%)
Nov 03, 2004 9.220 9.350 9.210 9.250 11,500 +0.03(+0.33%)
Nov 02, 2004 9.160 9.220 9.160 9.220 25,300 +0.02(+0.22%)
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.