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 (%)
Sep 28, 2007 19.10 19.19 18.50 18.53 112,600 -0.48(-2.52%)
Sep 27, 2007 18.49 19.25 18.38 19.01 130,500 +0.57(+3.09%)
Sep 26, 2007 18.25 18.47 17.98 18.44 66,800 +0.25(+1.37%)
Sep 25, 2007 17.92 18.23 17.70 18.19 58,300 +0.21(+1.17%)
Sep 24, 2007 18.42 18.91 17.93 17.98 97,900 -0.42(-2.28%)
Sep 21, 2007 18.88 18.88 18.35 18.40 156,000 -0.30(-1.60%)
Sep 20, 2007 18.69 18.78 18.42 18.70 103,800 -0.03(-0.16%)
Sep 19, 2007 18.57 19.00 18.23 18.73 165,400 +0.46(+2.52%)
Sep 18, 2007 17.10 18.47 17.02 18.27 220,100 +1.22(+7.16%)
Sep 17, 2007 17.24 17.28 16.95 17.05 105,700 -0.17(-0.99%)
Sep 14, 2007 16.85 17.37 16.85 17.22 123,000 +0.17(+1.00%)
Sep 13, 2007 17.15 17.30 16.92 17.05 125,800 -0.04(-0.23%)
Sep 12, 2007 16.96 17.22 16.62 17.09 135,500 +0.10(+0.59%)
Sep 11, 2007 16.30 17.04 16.30 16.99 99,000 +0.84(+5.20%)
Sep 10, 2007 16.10 16.25 15.92 16.15 89,000 +0.05(+0.31%)
Sep 07, 2007 16.51 16.55 16.05 16.10 84,800 -0.40(-2.42%)
Sep 06, 2007 16.35 16.60 16.25 16.50 57,700 +0.15(+0.92%)
Sep 05, 2007 17.17 17.41 16.34 16.35 59,200 -0.79(-4.61%)
Sep 04, 2007 16.61 17.14 16.61 17.14 105,700 +0.54(+3.25%)
Aug 31, 2007 16.60 16.91 16.56 16.60 55,100 -0.05(-0.30%)
Aug 30, 2007 16.35 16.70 16.28 16.65 58,600 +0.15(+0.91%)
Aug 29, 2007 16.09 16.57 16.00 16.50 79,200 +0.44(+2.74%)
Aug 28, 2007 16.70 16.81 16.00 16.06 140,000 -0.61(-3.66%)
Aug 27, 2007 16.90 16.90 16.56 16.67 70,500 -0.11(-0.66%)
Aug 24, 2007 16.70 16.80 16.50 16.78 64,300 +0.25(+1.51%)
Aug 23, 2007 16.77 16.90 16.35 16.53 101,600 -0.14(-0.84%)
Aug 22, 2007 16.96 16.99 16.59 16.67 142,000 -0.15(-0.89%)
Aug 21, 2007 16.94 16.94 16.75 16.82 75,500 -0.10(-0.59%)
Aug 20, 2007 16.89 16.94 16.66 16.92 39,200 +0.15(+0.89%)
Aug 17, 2007 16.15 17.10 15.97 16.77 200,700 +0.49(+3.01%)
Aug 16, 2007 15.74 16.29 15.46 16.28 246,200 +0.58(+3.69%)
Aug 15, 2007 15.80 16.10 15.66 15.70 98,600 -0.10(-0.63%)
Aug 14, 2007 16.28 16.34 15.80 15.80 124,200 -0.48(-2.95%)
Aug 13, 2007 16.95 17.24 16.25 16.28 116,000 -0.50(-2.98%)
Aug 10, 2007 16.02 16.80 15.73 16.78 193,400 +0.67(+4.16%)
Aug 09, 2007 16.40 16.62 16.00 16.11 292,200 -0.54(-3.24%)
Aug 08, 2007 16.10 16.65 16.01 16.65 213,300 +0.60(+3.74%)
Aug 07, 2007 15.87 16.14 15.77 16.05 196,800 +0.18(+1.13%)
Aug 06, 2007 15.34 16.10 15.34 15.87 207,500 -0.32(-1.98%)
Aug 03, 2007 16.22 16.33 16.19 16.19 139,100 -0.14(-0.86%)
Aug 02, 2007 16.01 16.40 16.01 16.33 120,300 +0.30(+1.87%)
Aug 01, 2007 16.27 16.33 15.89 16.03 234,200 -0.14(-0.87%)
Jul 31, 2007 16.22 16.34 16.01 16.17 158,500 +0.17(+1.06%)
Jul 30, 2007 15.80 16.18 15.71 16.00 339,500 +0.17(+1.07%)
Jul 27, 2007 16.07 16.20 15.80 15.83 144,800 -0.32(-1.98%)
Jul 26, 2007 16.25 16.25 15.77 16.15 214,400 -0.37(-2.24%)
Jul 25, 2007 16.65 16.65 16.27 16.52 128,900 -0.04(-0.24%)
Jul 24, 2007 17.01 17.05 16.47 16.56 211,600 -0.50(-2.93%)
Jul 23, 2007 17.37 17.46 17.03 17.06 106,100 -0.36(-2.07%)
Jul 20, 2007 17.71 17.73 17.20 17.42 250,000 -0.45(-2.52%)
Jul 19, 2007 17.95 18.12 17.81 17.87 124,700 -0.03(-0.17%)
Jul 18, 2007 17.85 18.14 17.79 17.90 159,700 -0.08(-0.44%)
Jul 17, 2007 18.03 18.09 17.91 17.98 104,600 +0.02(+0.11%)
Jul 16, 2007 17.90 18.05 17.81 17.96 120,200 -0.03(-0.17%)
Jul 13, 2007 17.80 19.20 17.66 17.99 617,200 +0.09(+0.50%)
Jul 12, 2007 17.80 18.23 17.66 17.90 148,300 +0.00(+0.00%)
Jul 11, 2007 18.29 18.34 17.89 17.90 190,700 -0.39(-2.13%)
Jul 10, 2007 18.50 18.58 18.24 18.29 226,600 -0.36(-1.93%)
Jul 09, 2007 18.48 18.75 18.48 18.65 112,200 +0.15(+0.81%)
Jul 06, 2007 18.88 18.88 18.41 18.50 158,000 -0.41(-2.17%)
Jul 05, 2007 19.06 19.08 18.75 18.91 47,000 -0.10(-0.53%)
Jul 03, 2007 19.09 19.09 18.81 19.01 67,600 -0.10(-0.52%)
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.