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, 2012 12.61 12.72 12.53 12.71 63,031 +0.18(+1.44%)
Aug 30, 2012 12.56 12.63 12.49 12.53 29,244 -0.10(-0.79%)
Aug 29, 2012 12.50 12.66 12.50 12.63 40,993 +0.11(+0.88%)
Aug 27, 2012 12.51 12.65 12.48 12.52 31,518 +0.01(+0.08%)
Aug 24, 2012 12.39 12.62 12.39 12.51 31,931 +0.06(+0.48%)
Aug 23, 2012 12.48 12.55 12.35 12.45 126,224 -0.09(-0.72%)
Aug 22, 2012 12.60 12.62 12.50 12.54 23,454 -0.05(-0.40%)
Aug 21, 2012 12.63 12.75 12.55 12.59 30,669 -0.02(-0.16%)
Aug 20, 2012 12.60 12.66 12.55 12.61 30,226 -0.07(-0.55%)
Aug 17, 2012 12.60 12.70 12.55 12.68 43,559 +0.04(+0.32%)
Aug 16, 2012 12.55 12.69 12.54 12.64 26,292 +0.04(+0.32%)
Aug 15, 2012 12.60 12.68 12.50 12.60 35,965 -0.06(-0.47%)
Aug 14, 2012 12.82 12.82 12.59 12.66 20,233 -0.09(-0.71%)
Aug 13, 2012 12.52 12.87 12.52 12.75 82,976 +0.24(+1.92%)
Aug 10, 2012 12.47 12.57 12.41 12.51 29,822 +0.05(+0.40%)
Aug 09, 2012 12.48 12.52 12.38 12.46 51,729 -0.03(-0.24%)
Aug 08, 2012 12.42 12.56 12.36 12.49 20,779 +0.01(+0.08%)
Aug 07, 2012 12.56 12.62 12.44 12.48 48,091 -0.04(-0.32%)
Aug 06, 2012 12.46 12.54 12.28 12.52 83,041 +0.02(+0.16%)
Aug 03, 2012 12.49 12.58 12.34 12.50 46,562 +0.07(+0.56%)
Aug 02, 2012 12.44 12.57 12.34 12.43 52,691 -0.09(-0.72%)
Aug 01, 2012 12.85 12.85 12.49 12.52 85,577 -0.19(-1.49%)
Jul 31, 2012 12.68 12.80 12.59 12.71 100,367 +0.04(+0.32%)
Jul 30, 2012 12.70 12.84 12.59 12.67 44,388 -0.02(-0.16%)
Jul 27, 2012 12.59 12.74 12.59 12.69 51,672 +0.10(+0.79%)
Jul 26, 2012 12.61 12.77 12.54 12.59 37,464 +0.11(+0.88%)
Jul 25, 2012 12.60 12.62 12.37 12.48 38,209 -0.03(-0.24%)
Jul 24, 2012 12.63 12.64 12.45 12.51 42,538 -0.09(-0.71%)
Jul 23, 2012 12.58 12.78 12.58 12.60 38,201 -0.09(-0.71%)
Jul 20, 2012 12.77 12.81 12.69 12.69 34,885 -0.16(-1.25%)
Jul 19, 2012 12.94 12.98 12.84 12.85 35,740 -0.07(-0.54%)
Jul 18, 2012 12.90 12.98 12.86 12.92 45,485 -0.01(-0.08%)
Jul 17, 2012 12.96 12.96 12.81 12.93 26,804 +0.02(+0.15%)
Jul 16, 2012 12.81 12.94 12.81 12.91 19,788 +0.01(+0.08%)
Jul 13, 2012 12.92 12.98 12.83 12.90 59,553 +0.07(+0.55%)
Jul 12, 2012 12.80 12.93 12.79 12.83 43,429 -0.02(-0.16%)
Jul 11, 2012 12.78 12.96 12.74 12.85 58,542 +0.04(+0.31%)
Jul 10, 2012 12.80 12.87 12.72 12.81 66,219 +0.06(+0.47%)
Jul 09, 2012 12.81 12.86 12.70 12.75 52,062 -0.01(-0.08%)
Jul 06, 2012 12.70 12.84 12.70 12.76 41,030 -0.02(-0.16%)
Jul 05, 2012 12.82 12.95 12.74 12.78 38,306 -0.02(-0.16%)
Jul 03, 2012 12.79 12.99 12.74 12.80 36,982 -0.02(-0.16%)
Jul 02, 2012 12.95 13.00 12.72 12.82 63,035 -0.13(-1.00%)
Jun 29, 2012 12.90 12.98 12.74 12.95 111,824 +0.21(+1.65%)
Jun 28, 2012 12.66 12.99 12.66 12.74 69,706 +0.02(+0.16%)
Jun 27, 2012 12.85 13.07 12.60 12.72 89,174 -0.14(-1.09%)
Jun 26, 2012 12.96 13.07 12.73 12.86 80,638 -0.10(-0.77%)
Jun 25, 2012 12.97 13.04 12.87 12.96 49,151 -0.17(-1.29%)
Jun 22, 2012 12.92 13.13 12.92 13.13 209,106 +0.25(+1.94%)
Jun 21, 2012 12.90 12.95 12.66 12.88 78,028 +0.03(+0.23%)
Jun 20, 2012 12.85 12.98 12.76 12.85 47,812 -0.03(-0.23%)
Jun 19, 2012 12.63 12.93 12.60 12.88 138,267 +0.26(+2.06%)
Jun 18, 2012 12.58 12.69 12.56 12.62 70,217 -0.03(-0.24%)
Jun 15, 2012 12.62 12.69 12.49 12.65 193,090 -0.01(-0.08%)
Jun 14, 2012 12.44 12.68 12.42 12.66 77,144 +0.25(+2.01%)
Jun 13, 2012 12.48 12.61 12.36 12.41 58,586 -0.07(-0.56%)
Jun 12, 2012 12.35 12.57 12.31 12.48 37,389 +0.15(+1.22%)
Jun 11, 2012 12.63 12.63 12.30 12.33 57,455 -0.22(-1.75%)
Jun 08, 2012 12.31 12.63 12.31 12.55 49,587 +0.20(+1.62%)
Jun 07, 2012 12.45 12.58 12.25 12.35 137,163 -0.09(-0.72%)
Jun 06, 2012 12.43 12.45 12.16 12.44 61,362 +0.04(+0.32%)
Jun 05, 2012 12.26 12.49 12.11 12.40 56,495 +0.06(+0.49%)
Jun 04, 2012 12.42 12.48 12.12 12.34 38,389 +0.00(+0.00%)
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.