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 (%)
Jul 29, 2016 8.050 8.100 7.910 8.080 79,751 +0.05(+0.62%)
Jul 28, 2016 8.050 8.090 8.000 8.030 27,858 -0.02(-0.25%)
Jul 27, 2016 8.030 8.104 8.030 8.050 14,555 -0.02(-0.25%)
Jul 26, 2016 8.030 8.100 8.030 8.070 29,279 +0.01(+0.12%)
Jul 25, 2016 8.070 8.100 8.030 8.060 17,115 +0.00(+0.00%)
Jul 22, 2016 8.030 8.100 8.030 8.060 22,162 +0.02(+0.25%)
Jul 21, 2016 8.030 8.070 8.020 8.040 32,258 -0.08(-0.99%)
Jul 20, 2016 8.100 8.162 8.090 8.120 40,428 +0.01(+0.12%)
Jul 19, 2016 8.080 8.120 8.060 8.110 20,969 -0.02(-0.25%)
Jul 18, 2016 8.090 8.140 8.080 8.130 9,925 -0.01(-0.12%)
Jul 15, 2016 8.140 8.140 8.060 8.140 6,648 +0.03(+0.37%)
Jul 14, 2016 8.090 8.130 8.070 8.110 8,906 +0.05(+0.62%)
Jul 13, 2016 8.140 8.150 8.050 8.060 12,061 -0.09(-1.10%)
Jul 12, 2016 8.170 8.180 8.123 8.150 5,404 +0.00(+0.00%)
Jul 11, 2016 8.140 8.170 8.120 8.150 18,690 +0.05(+0.62%)
Jul 08, 2016 8.150 8.230 8.010 8.100 28,527 -0.02(-0.25%)
Jul 07, 2016 8.080 8.470 8.000 8.120 50,630 +0.05(+0.62%)
Jul 06, 2016 8.000 8.140 8.000 8.070 5,073 +0.03(+0.37%)
Jul 05, 2016 8.070 8.070 7.999 8.040 23,913 -0.03(-0.37%)
Jul 01, 2016 8.010 8.070 8.070 8.070 24,300 +0.03(+0.37%)
Jun 30, 2016 8.020 8.090 8.010 8.040 22,356 +0.00(+0.00%)
Jun 29, 2016 8.020 8.090 8.005 8.040 32,405 -0.02(-0.25%)
Jun 28, 2016 7.990 8.090 7.990 8.060 2,305 +0.07(+0.88%)
Jun 27, 2016 8.140 8.190 7.880 7.990 44,252 -0.23(-2.80%)
Jun 24, 2016 8.010 8.260 8.000 8.220 14,789 -0.01(-0.12%)
Jun 23, 2016 8.160 8.270 8.160 8.230 13,933 +0.16(+1.98%)
Jun 22, 2016 8.170 8.170 7.990 8.070 10,334 -0.09(-1.10%)
Jun 21, 2016 8.080 8.160 8.030 8.160 15,464 +0.06(+0.74%)
Jun 20, 2016 8.200 8.220 8.040 8.100 19,654 -0.07(-0.86%)
Jun 17, 2016 8.020 8.220 7.990 8.170 5,730 +0.17(+2.12%)
Jun 16, 2016 7.980 8.020 7.980 8.000 17,060 -0.01(-0.12%)
Jun 15, 2016 8.010 8.050 7.939 8.010 14,215 +0.03(+0.38%)
Jun 14, 2016 8.120 8.159 7.980 7.980 20,261 -0.18(-2.21%)
Jun 13, 2016 8.220 8.220 8.144 8.160 8,120 -0.08(-0.97%)
Jun 10, 2016 8.240 8.260 8.180 8.240 34,124 -0.06(-0.72%)
Jun 09, 2016 8.260 8.350 8.140 8.300 72,689 +0.02(+0.24%)
Jun 08, 2016 8.350 8.350 8.220 8.280 24,111 -0.09(-1.08%)
Jun 07, 2016 8.310 8.400 8.158 8.370 36,108 +0.06(+0.72%)
Jun 06, 2016 8.306 8.350 8.250 8.310 28,218 +0.09(+1.09%)
Jun 03, 2016 8.200 8.240 8.200 8.220 16,549 +0.04(+0.49%)
Jun 02, 2016 8.130 8.223 8.075 8.180 30,450 +0.05(+0.62%)
Jun 01, 2016 8.070 8.140 8.045 8.130 18,623 +0.03(+0.37%)
May 31, 2016 8.080 8.150 7.980 8.100 42,147 +0.07(+0.87%)
May 27, 2016 7.880 8.030 8.030 8.030 11,100 +0.13(+1.65%)
May 26, 2016 7.890 8.020 7.890 7.900 5,434 -0.11(-1.37%)
May 25, 2016 8.060 8.140 7.980 8.010 26,696 -0.04(-0.50%)
May 24, 2016 8.110 8.130 8.010 8.050 15,489 -0.03(-0.37%)
May 23, 2016 8.110 8.110 8.050 8.080 11,719 +0.00(+0.00%)
May 20, 2016 8.080 8.140 8.070 8.080 13,848 +0.07(+0.87%)
May 19, 2016 8.080 8.080 7.960 8.010 124,798 -0.07(-0.87%)
May 18, 2016 8.050 8.190 8.030 8.080 120,804 +0.05(+0.62%)
May 17, 2016 8.030 8.120 8.010 8.030 235,136 -0.04(-0.50%)
May 16, 2016 7.710 8.150 7.710 8.070 711,254 +0.93(+13.03%)
May 13, 2016 7.290 7.300 7.120 7.140 32,863 -0.11(-1.52%)
May 12, 2016 7.340 7.420 7.210 7.250 56,924 -0.05(-0.68%)
May 11, 2016 7.400 7.450 7.300 7.300 22,818 -0.07(-0.95%)
May 10, 2016 7.430 7.430 7.290 7.370 16,173 -0.06(-0.81%)
May 09, 2016 7.490 7.490 7.350 7.430 10,740 -0.02(-0.27%)
May 06, 2016 7.470 7.524 7.350 7.450 12,370 -0.01(-0.13%)
May 05, 2016 7.400 7.550 7.380 7.460 26,947 +0.04(+0.54%)
May 04, 2016 7.391 7.420 7.340 7.420 12,477 +0.04(+0.54%)
May 03, 2016 7.390 7.430 7.360 7.380 13,797 -0.05(-0.67%)
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.