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 30, 2010 12.97 13.23 12.81 12.97 1,704 -0.15(-1.12%)
Sep 29, 2010 13.13 13.18 12.95 13.12 163,402 +0.02(+0.15%)
Sep 28, 2010 13.10 13.12 12.74 13.10 4,890 +0.15(+1.16%)
Sep 27, 2010 13.15 13.15 12.91 12.95 80,065 -0.11(-0.84%)
Sep 24, 2010 12.92 13.07 12.89 13.06 87,264 +0.30(+2.35%)
Sep 23, 2010 12.86 13.05 12.76 12.76 939 -0.21(-1.62%)
Sep 22, 2010 12.96 13.09 12.69 12.97 99,301 +0.01(+0.08%)
Sep 21, 2010 13.20 13.20 12.96 12.96 55,782 -0.22(-1.67%)
Sep 20, 2010 12.97 13.21 12.96 13.18 93,210 +0.20(+1.54%)
Sep 17, 2010 12.98 13.05 12.85 12.98 94,102 -0.02(-0.15%)
Sep 15, 2010 12.99 13.06 12.90 13.00 63,945 -0.06(-0.46%)
Sep 14, 2010 13.02 13.16 12.91 13.06 74,401 +0.04(+0.31%)
Sep 13, 2010 12.90 13.02 12.90 13.02 122,343 +0.19(+1.48%)
Sep 10, 2010 12.84 13.13 12.79 12.83 124,132 +0.00(+0.00%)
Sep 09, 2010 13.09 13.23 12.73 12.83 118,304 -0.16(-1.23%)
Sep 08, 2010 12.92 13.01 12.86 12.99 49,961 +0.04(+0.31%)
Sep 07, 2010 12.97 13.04 12.92 12.95 765 -0.05(-0.38%)
Sep 03, 2010 13.08 13.13 12.91 13.00 137,527 +0.01(+0.08%)
Sep 02, 2010 13.07 13.07 12.91 12.99 381 -0.02(-0.15%)
Sep 01, 2010 13.01 13.05 12.95 13.01 88,898 +0.18(+1.40%)
Aug 31, 2010 12.81 12.98 12.64 12.83 1,000 +0.14(+1.10%)
Aug 30, 2010 12.79 12.93 12.69 12.69 70,669 -0.16(-1.25%)
Aug 27, 2010 12.85 12.87 12.61 12.85 98,564 +0.27(+2.15%)
Aug 26, 2010 12.69 12.69 12.55 12.58 536 -0.08(-0.63%)
Aug 25, 2010 12.36 12.68 12.36 12.66 531 +0.21(+1.69%)
Aug 24, 2010 12.51 12.62 12.41 12.45 2,157 -0.13(-1.03%)
Aug 23, 2010 12.67 12.90 12.55 12.58 68,364 -0.04(-0.32%)
Aug 20, 2010 12.55 12.64 12.51 12.62 89,201 +0.03(+0.24%)
Aug 19, 2010 12.63 12.76 12.55 12.59 1,853 -0.13(-1.02%)
Aug 18, 2010 12.69 12.79 12.61 12.72 8,188 -0.02(-0.16%)
Aug 17, 2010 12.80 12.90 12.70 12.74 1,280 +0.11(+0.87%)
Aug 16, 2010 12.36 12.74 12.36 12.63 51,450 +0.20(+1.61%)
Aug 13, 2010 12.43 12.56 12.35 12.43 107,741 -0.11(-0.88%)
Aug 12, 2010 12.15 12.57 12.11 12.54 117,418 +0.22(+1.79%)
Aug 11, 2010 12.57 12.82 12.28 12.32 2,323 -0.46(-3.60%)
Aug 10, 2010 12.98 13.06 12.68 12.78 88,456 -0.32(-2.44%)
Aug 09, 2010 13.08 13.17 12.98 13.10 57,769 +0.11(+0.85%)
Aug 06, 2010 12.99 13.03 12.70 12.99 41,932 -0.08(-0.61%)
Aug 05, 2010 12.94 13.21 12.94 13.07 69,796 +0.02(+0.15%)
Aug 04, 2010 12.93 13.10 12.92 13.05 34,193 +0.15(+1.16%)
Aug 03, 2010 12.76 13.04 12.76 12.90 41,974 +0.04(+0.31%)
Aug 02, 2010 13.05 13.05 12.79 12.86 104,318 +0.04(+0.31%)
Jul 30, 2010 12.82 13.04 12.61 12.82 83,288 +0.06(+0.47%)
Jul 29, 2010 13.05 13.18 12.63 12.76 137,581 -0.15(-1.16%)
Jul 28, 2010 12.91 13.34 12.88 12.91 861 -0.34(-2.57%)
Jul 27, 2010 13.36 13.44 13.18 13.25 69,300 -0.05(-0.38%)
Jul 26, 2010 13.04 13.31 12.89 13.30 79,399 +0.30(+2.31%)
Jul 23, 2010 12.86 13.09 12.73 13.00 106,073 +0.01(+0.08%)
Jul 22, 2010 12.77 13.06 12.69 12.99 128,682 +0.39(+3.10%)
Jul 21, 2010 13.12 13.12 12.60 12.60 74,684 -0.47(-3.60%)
Jul 20, 2010 12.51 13.08 12.37 13.07 55,808 +0.39(+3.08%)
Jul 19, 2010 12.61 12.74 12.54 12.68 63,132 +0.10(+0.79%)
Jul 16, 2010 12.58 12.97 12.51 12.58 106,289 -0.40(-3.08%)
Jul 15, 2010 12.98 13.02 12.76 12.98 50,852 +0.00(+0.00%)
Jul 14, 2010 12.93 13.06 12.89 12.98 36,940 -0.04(-0.31%)
Jul 13, 2010 13.02 13.11 12.93 13.02 2,105 +0.16(+1.24%)
Jul 12, 2010 12.99 13.02 12.78 12.86 61,094 -0.19(-1.46%)
Jul 09, 2010 13.05 13.20 13.03 13.05 66,367 -0.07(-0.53%)
Jul 08, 2010 13.12 13.19 12.82 13.12 640 +0.04(+0.31%)
Jul 07, 2010 12.95 13.19 12.92 13.08 89,680 +0.22(+1.71%)
Jul 06, 2010 12.86 13.10 12.81 12.86 1,076 -0.07(-0.54%)
Jul 02, 2010 12.93 13.08 12.64 12.93 67,901 -0.06(-0.46%)
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.