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 (%)
Nov 30, 2016 8.620 8.710 8.620 8.680 38,894 +0.12(+1.40%)
Nov 29, 2016 8.580 8.700 8.500 8.560 35,575 -0.03(-0.35%)
Nov 28, 2016 8.490 8.650 8.490 8.590 5,496 +0.05(+0.59%)
Nov 25, 2016 8.620 8.620 8.530 8.540 1,011 -0.10(-1.16%)
Nov 23, 2016 8.640 8.640 8.640 0 +0.09(+1.05%)
Nov 22, 2016 8.510 8.650 8.510 8.550 22,082 +0.08(+0.94%)
Nov 21, 2016 8.350 8.500 8.350 8.470 12,679 +0.13(+1.56%)
Nov 18, 2016 8.310 8.340 8.310 8.340 33,114 +0.10(+1.21%)
Nov 17, 2016 8.290 8.350 8.220 8.240 45,719 -0.06(-0.72%)
Nov 16, 2016 8.300 8.386 8.290 8.300 16,322 +0.01(+0.12%)
Nov 15, 2016 8.500 8.540 8.290 8.290 21,279 -0.19(-2.24%)
Nov 14, 2016 8.650 8.650 8.450 8.480 10,609 -0.14(-1.62%)
Nov 11, 2016 8.520 8.680 8.390 8.620 10,353 +0.13(+1.53%)
Nov 10, 2016 8.490 8.590 8.470 8.490 5,653 +0.01(+0.12%)
Nov 09, 2016 8.290 8.550 8.290 8.480 14,527 +0.16(+1.92%)
Nov 08, 2016 8.430 8.460 8.300 8.320 33,284 -0.10(-1.19%)
Nov 07, 2016 8.560 8.730 8.221 8.420 36,114 -0.09(-1.06%)
Nov 04, 2016 8.463 8.630 8.410 8.510 30,817 +0.08(+0.95%)
Nov 03, 2016 8.500 8.583 8.330 8.430 25,100 -0.14(-1.63%)
Nov 02, 2016 8.710 8.860 8.520 8.570 29,373 -0.08(-0.92%)
Nov 01, 2016 8.750 8.779 8.560 8.650 32,779 -0.04(-0.46%)
Oct 31, 2016 8.630 8.780 8.630 8.690 26,772 +0.05(+0.58%)
Oct 28, 2016 8.640 8.650 8.500 8.640 61,046 +0.02(+0.17%)
Oct 27, 2016 8.610 8.650 8.610 8.625 17,142 +0.04(+0.52%)
Oct 26, 2016 8.590 8.640 8.550 8.580 29,037 +0.03(+0.35%)
Oct 25, 2016 8.440 8.590 8.440 8.550 11,186 +0.03(+0.35%)
Oct 24, 2016 8.450 8.550 8.390 8.520 60,285 +0.10(+1.19%)
Oct 21, 2016 8.580 8.580 8.390 8.420 9,765 -0.10(-1.17%)
Oct 20, 2016 8.610 8.610 8.488 8.520 18,235 -0.10(-1.16%)
Oct 19, 2016 8.550 8.620 8.550 8.620 22,823 +0.09(+1.06%)
Oct 18, 2016 8.500 8.550 8.475 8.530 11,751 +0.09(+1.07%)
Oct 17, 2016 8.520 8.520 8.400 8.440 10,089 -0.12(-1.40%)
Oct 14, 2016 8.760 8.760 8.530 8.560 20,175 -0.12(-1.38%)
Oct 13, 2016 8.650 8.700 8.580 8.680 7,031 -0.03(-0.34%)
Oct 12, 2016 8.560 8.730 8.511 8.710 47,230 +0.14(+1.63%)
Oct 11, 2016 8.510 8.600 8.480 8.570 12,179 +0.05(+0.59%)
Oct 10, 2016 8.570 8.600 8.510 8.520 9,118 +0.01(+0.12%)
Oct 07, 2016 8.470 8.580 8.470 8.510 28,389 +0.05(+0.59%)
Oct 06, 2016 8.390 8.480 8.390 8.460 14,114 +0.05(+0.59%)
Oct 05, 2016 8.370 8.450 8.370 8.410 23,225 +0.02(+0.24%)
Oct 04, 2016 8.380 8.480 8.380 8.390 9,281 +0.02(+0.24%)
Oct 03, 2016 8.330 8.480 8.230 8.370 25,589 +0.08(+0.97%)
Sep 30, 2016 8.200 8.420 8.200 8.290 50,079 +0.11(+1.34%)
Sep 29, 2016 8.130 8.255 8.100 8.180 52,770 +0.03(+0.37%)
Sep 28, 2016 8.150 8.240 8.140 8.150 14,303 -0.01(-0.12%)
Sep 27, 2016 8.149 8.220 8.060 8.160 19,733 +0.02(+0.25%)
Sep 26, 2016 8.100 8.250 8.060 8.140 36,181 -0.04(-0.49%)
Sep 23, 2016 8.100 8.200 8.100 8.180 13,510 +0.02(+0.25%)
Sep 22, 2016 8.200 8.210 8.130 8.160 16,756 +0.05(+0.62%)
Sep 21, 2016 8.100 8.200 8.100 8.110 26,888 +0.00(+0.00%)
Sep 20, 2016 8.030 8.130 7.990 8.110 20,510 +0.10(+1.25%)
Sep 19, 2016 7.970 8.090 7.970 8.010 24,871 +0.06(+0.75%)
Sep 16, 2016 8.220 8.220 7.950 7.950 244,680 -0.22(-2.69%)
Sep 15, 2016 7.980 8.240 7.980 8.170 17,781 +0.18(+2.25%)
Sep 14, 2016 7.990 8.110 7.930 7.990 27,518 -0.04(-0.50%)
Sep 13, 2016 8.190 8.280 7.960 8.030 32,650 -0.20(-2.43%)
Sep 12, 2016 8.260 8.320 8.170 8.230 28,007 -0.04(-0.48%)
Sep 09, 2016 8.270 8.280 8.250 8.270 23,140 +0.00(+0.00%)
Sep 08, 2016 8.270 8.330 8.200 8.270 18,623 +0.02(+0.24%)
Sep 07, 2016 8.180 8.320 8.180 8.250 16,759 +0.05(+0.61%)
Sep 06, 2016 8.420 8.420 8.180 8.200 35,315 -0.18(-2.15%)
Sep 02, 2016 8.350 8.380 8.380 8.380 28,600 +0.08(+0.96%)
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.