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 (%)
Jun 30, 2009 8.580 8.670 8.460 8.460 78,892 -0.15(-1.74%)
Jun 29, 2009 8.470 8.670 8.470 8.610 84,924 +0.17(+2.01%)
Jun 26, 2009 8.500 8.600 8.440 8.440 186,393 -0.11(-1.29%)
Jun 25, 2009 8.400 8.550 8.390 8.550 95,261 +0.48(+5.95%)
Jun 24, 2009 8.130 8.200 8.060 8.070 192,826 -0.02(-0.25%)
Jun 23, 2009 8.170 8.190 8.070 8.090 102,089 -0.01(-0.12%)
Jun 22, 2009 8.190 8.190 8.100 8.100 54,009 -0.12(-1.46%)
Jun 19, 2009 8.370 8.370 8.200 8.220 126,887 -0.06(-0.72%)
Jun 18, 2009 8.260 8.350 8.240 8.280 36,041 -0.02(-0.24%)
Jun 17, 2009 8.310 8.350 8.220 8.300 69,068 -0.01(-0.12%)
Jun 16, 2009 8.350 8.450 8.260 8.310 75,979 -0.08(-0.95%)
Jun 15, 2009 8.260 8.420 8.140 8.390 110,587 +0.05(+0.60%)
Jun 12, 2009 8.160 8.350 8.040 8.340 70,117 +0.14(+1.71%)
Jun 11, 2009 8.210 8.310 8.150 8.200 69,072 -0.01(-0.12%)
Jun 10, 2009 8.280 8.320 8.150 8.210 87,924 -0.07(-0.85%)
Jun 09, 2009 8.470 8.490 8.200 8.280 80,099 -0.19(-2.24%)
Jun 08, 2009 8.500 8.600 8.380 8.470 56,633 -0.09(-1.05%)
Jun 05, 2009 8.480 8.580 8.370 8.560 84,591 +0.11(+1.30%)
Jun 04, 2009 8.480 8.500 8.400 8.450 52,053 -0.01(-0.12%)
Jun 03, 2009 8.430 8.480 8.400 8.460 41,994 +0.00(+0.00%)
Jun 02, 2009 8.370 8.480 8.330 8.460 77,607 +0.09(+1.08%)
Jun 01, 2009 8.200 8.460 8.050 8.370 106,159 +0.27(+3.33%)
May 29, 2009 7.970 8.100 7.890 8.100 133,805 +0.13(+1.63%)
May 28, 2009 8.000 8.030 7.890 7.970 102,393 +0.05(+0.63%)
May 27, 2009 8.240 8.300 7.800 7.920 117,870 -0.37(-4.46%)
May 26, 2009 7.880 8.290 7.880 8.290 102,977 +0.26(+3.24%)
May 22, 2009 8.190 8.200 8.010 8.030 43,858 -0.14(-1.71%)
May 21, 2009 7.910 8.180 7.910 8.170 56,988 +0.14(+1.74%)
May 20, 2009 8.080 8.230 8.000 8.030 100,021 -0.06(-0.74%)
May 19, 2009 8.320 8.350 8.060 8.090 93,005 -0.39(-4.60%)
May 18, 2009 8.140 8.480 8.080 8.480 88,925 +0.30(+3.67%)
May 15, 2009 7.980 8.230 7.980 8.180 79,480 +0.20(+2.51%)
May 14, 2009 7.820 8.250 7.820 7.980 78,006 +0.19(+2.44%)
May 13, 2009 7.850 7.960 7.750 7.790 125,851 -0.20(-2.50%)
May 12, 2009 7.760 8.050 7.650 7.990 113,851 +0.18(+2.30%)
May 11, 2009 8.040 8.130 7.730 7.810 105,438 -0.44(-5.33%)
May 08, 2009 7.760 8.250 7.710 8.250 164,334 +0.40(+5.10%)
May 07, 2009 8.140 8.140 7.600 7.850 293,888 -0.41(-4.96%)
May 06, 2009 8.730 8.890 8.050 8.260 298,561 -0.50(-5.71%)
May 05, 2009 8.700 8.890 8.700 8.760 85,377 +0.02(+0.23%)
May 04, 2009 8.840 8.880 8.740 8.740 144,691 -0.03(-0.34%)
May 01, 2009 8.710 8.800 8.590 8.770 82,553 +0.21(+2.45%)
Apr 30, 2009 8.630 8.730 8.510 8.560 108,582 -0.02(-0.23%)
Apr 29, 2009 8.500 8.650 8.433 8.580 91,175 +0.09(+1.06%)
Apr 28, 2009 8.150 8.490 8.050 8.490 121,471 +0.15(+1.80%)
Apr 27, 2009 8.410 8.560 8.310 8.340 72,890 -0.35(-4.03%)
Apr 24, 2009 8.760 8.760 8.450 8.690 122,635 -0.01(-0.11%)
Apr 23, 2009 9.160 9.160 8.320 8.700 160,224 -0.50(-5.43%)
Apr 22, 2009 9.530 9.650 9.120 9.200 47,262 -0.45(-4.66%)
Apr 21, 2009 8.960 9.690 8.910 9.650 81,727 +0.62(+6.87%)
Apr 20, 2009 9.510 9.540 9.030 9.030 68,270 -0.66(-6.81%)
Apr 17, 2009 9.540 9.730 9.410 9.690 75,150 +0.19(+2.00%)
Apr 16, 2009 9.500 9.550 9.410 9.500 47,413 +0.00(+0.00%)
Apr 15, 2009 9.290 9.580 9.200 9.500 49,954 +0.08(+0.85%)
Apr 14, 2009 9.690 9.690 9.363 9.420 80,395 -0.31(-3.19%)
Apr 13, 2009 9.550 9.800 9.550 9.730 62,006 +0.08(+0.83%)
Apr 09, 2009 9.510 9.800 9.450 9.650 80,699 +0.21(+2.22%)
Apr 08, 2009 9.300 9.500 9.170 9.440 72,674 +0.18(+1.94%)
Apr 07, 2009 9.150 9.600 9.140 9.260 105,992 -0.06(-0.64%)
Apr 06, 2009 9.270 9.350 8.940 9.320 67,043 +0.04(+0.43%)
Apr 03, 2009 9.170 9.300 8.940 9.280 28,707 +0.13(+1.42%)
Apr 02, 2009 8.950 9.200 8.820 9.150 77,932 +0.39(+4.45%)
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.