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 (%)
Aug 31, 2009 9.040 9.190 8.947 9.120 73,583 -0.04(-0.44%)
Aug 28, 2009 9.130 9.200 8.990 9.160 80,627 +0.10(+1.10%)
Aug 27, 2009 8.920 9.110 8.860 9.060 256,969 +0.06(+0.67%)
Aug 26, 2009 9.090 9.090 8.920 9.000 212,749 -0.13(-1.42%)
Aug 25, 2009 9.320 9.340 9.095 9.130 95,298 -0.17(-1.83%)
Aug 24, 2009 9.200 9.310 9.030 9.300 61,686 +0.06(+0.65%)
Aug 21, 2009 9.240 9.320 9.070 9.240 68,539 +0.14(+1.54%)
Aug 20, 2009 8.970 9.100 8.950 9.100 29,630 +0.08(+0.89%)
Aug 19, 2009 8.750 9.020 8.650 9.020 35,832 +0.17(+1.92%)
Aug 18, 2009 8.780 8.963 8.710 8.850 29,191 +0.14(+1.61%)
Aug 17, 2009 8.850 8.940 8.630 8.710 67,670 -0.22(-2.46%)
Aug 14, 2009 9.200 9.289 8.780 8.930 102,439 -0.27(-2.93%)
Aug 13, 2009 9.290 9.300 9.160 9.200 51,622 -0.10(-1.08%)
Aug 12, 2009 9.030 9.550 8.950 9.300 125,915 +0.23(+2.54%)
Aug 11, 2009 9.200 9.380 9.010 9.070 49,211 -0.18(-1.95%)
Aug 10, 2009 9.340 9.420 9.150 9.250 41,306 -0.21(-2.22%)
Aug 07, 2009 9.350 9.520 9.292 9.460 83,159 +0.26(+2.83%)
Aug 06, 2009 9.630 9.630 9.110 9.200 65,204 -0.39(-4.07%)
Aug 05, 2009 9.690 9.690 9.450 9.590 53,968 -0.07(-0.72%)
Aug 04, 2009 9.650 9.740 9.470 9.660 49,587 -0.03(-0.31%)
Aug 03, 2009 9.360 9.690 9.280 9.690 110,382 +0.48(+5.21%)
Jul 31, 2009 9.400 9.490 9.080 9.210 102,278 -0.20(-2.13%)
Jul 30, 2009 9.340 9.500 9.300 9.410 86,870 +0.10(+1.07%)
Jul 29, 2009 9.350 9.400 9.260 9.310 57,560 -0.10(-1.06%)
Jul 28, 2009 9.430 9.500 9.350 9.410 60,560 +0.01(+0.11%)
Jul 27, 2009 9.260 9.490 9.250 9.400 48,918 +0.07(+0.75%)
Jul 24, 2009 9.390 9.530 9.200 9.330 47,016 -0.07(-0.74%)
Jul 23, 2009 9.090 9.400 9.020 9.400 84,197 +0.36(+3.98%)
Jul 22, 2009 8.780 9.050 8.780 9.040 204,906 +0.18(+2.03%)
Jul 21, 2009 8.560 8.870 8.499 8.860 99,957 +0.32(+3.75%)
Jul 20, 2009 8.530 8.560 8.380 8.540 30,136 +0.01(+0.12%)
Jul 17, 2009 8.590 8.590 8.490 8.530 38,702 -0.05(-0.58%)
Jul 16, 2009 8.470 8.600 8.350 8.580 40,414 +0.04(+0.47%)
Jul 15, 2009 8.380 8.540 8.270 8.540 60,808 +0.23(+2.77%)
Jul 14, 2009 8.080 8.310 8.000 8.310 54,821 +0.21(+2.59%)
Jul 13, 2009 7.970 8.100 7.970 8.100 44,847 +0.08(+1.00%)
Jul 10, 2009 8.000 8.030 7.910 8.020 82,761 +0.03(+0.38%)
Jul 09, 2009 8.100 8.110 7.910 7.990 42,564 -0.08(-0.99%)
Jul 08, 2009 8.160 8.210 7.920 8.070 87,430 -0.10(-1.22%)
Jul 07, 2009 8.360 8.450 8.070 8.170 60,645 -0.21(-2.51%)
Jul 06, 2009 8.380 8.420 8.350 8.380 68,021 -0.12(-1.41%)
Jul 02, 2009 8.500 8.520 8.330 8.500 92,528 -0.07(-0.82%)
Jul 01, 2009 8.540 8.650 8.480 8.570 81,538 +0.11(+1.30%)
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%)
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.