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 (%)
Mar 31, 2017 8.970 9.000 8.934 8.990 52,479 +0.03(+0.33%)
Mar 30, 2017 8.945 8.990 8.910 8.960 35,052 +0.02(+0.22%)
Mar 29, 2017 8.850 8.980 8.850 8.940 19,642 +0.06(+0.68%)
Mar 28, 2017 8.880 8.990 8.870 8.880 42,341 +0.03(+0.34%)
Mar 27, 2017 8.870 8.910 8.820 8.850 15,796 -0.03(-0.34%)
Mar 24, 2017 8.830 8.900 8.830 8.880 12,408 +0.05(+0.57%)
Mar 23, 2017 8.850 8.890 8.810 8.830 12,048 -0.02(-0.23%)
Mar 22, 2017 8.860 8.920 8.800 8.850 33,948 -0.01(-0.11%)
Mar 21, 2017 8.900 8.950 8.820 8.860 61,845 -0.03(-0.34%)
Mar 20, 2017 8.770 8.900 8.770 8.890 29,480 +0.11(+1.25%)
Mar 17, 2017 8.810 8.860 8.770 8.780 19,923 -0.05(-0.57%)
Mar 16, 2017 8.900 8.900 8.810 8.830 34,140 -0.04(-0.45%)
Mar 15, 2017 8.930 8.930 8.820 8.870 29,801 -0.04(-0.45%)
Mar 14, 2017 8.840 8.950 8.840 8.910 19,942 +0.01(+0.11%)
Mar 13, 2017 8.930 9.010 8.880 8.900 39,885 +0.02(+0.23%)
Mar 10, 2017 8.840 8.910 8.806 8.880 3,525 +0.06(+0.68%)
Mar 09, 2017 8.810 8.880 8.750 8.820 19,316 -0.02(-0.23%)
Mar 08, 2017 8.850 8.880 8.830 8.840 17,633 -0.01(-0.11%)
Mar 07, 2017 8.880 8.910 8.820 8.850 22,128 -0.01(-0.11%)
Mar 06, 2017 8.910 8.940 8.830 8.860 60,514 -0.01(-0.11%)
Mar 03, 2017 8.880 9.000 8.850 8.870 46,222 -0.02(-0.22%)
Mar 02, 2017 8.870 9.000 8.710 8.890 203,417 +0.13(+1.48%)
Mar 01, 2017 8.750 8.820 8.700 8.760 51,208 +0.04(+0.46%)
Feb 28, 2017 8.750 8.750 8.660 8.720 61,144 -0.02(-0.23%)
Feb 27, 2017 8.680 8.740 8.636 8.740 27,246 +0.05(+0.58%)
Feb 24, 2017 8.710 8.730 8.648 8.690 26,664 +0.00(+0.00%)
Feb 23, 2017 8.670 8.710 8.630 8.690 24,630 +0.06(+0.70%)
Feb 22, 2017 8.680 8.691 8.610 8.630 44,593 -0.03(-0.35%)
Feb 21, 2017 8.700 8.750 8.630 8.660 24,973 -0.02(-0.23%)
Feb 17, 2017 8.680 8.680 8.680 0 +0.08(+0.93%)
Feb 16, 2017 8.670 8.690 8.540 8.600 45,850 -0.02(-0.23%)
Feb 15, 2017 8.620 8.690 8.590 8.620 25,997 +0.06(+0.70%)
Feb 14, 2017 8.660 8.660 8.560 8.560 17,231 -0.06(-0.70%)
Feb 13, 2017 8.650 8.730 8.600 8.620 33,960 +0.06(+0.70%)
Feb 10, 2017 8.600 8.650 8.560 8.560 8,482 -0.02(-0.23%)
Feb 09, 2017 8.600 8.678 8.570 8.580 46,267 +0.03(+0.35%)
Feb 08, 2017 8.560 8.590 8.510 8.550 58,451 +0.02(+0.23%)
Feb 07, 2017 8.630 8.630 8.530 8.530 39,121 -0.04(-0.47%)
Feb 06, 2017 8.550 8.620 8.550 8.570 47,352 +0.05(+0.59%)
Feb 03, 2017 8.560 8.600 8.470 8.520 3,075 +0.05(+0.59%)
Feb 02, 2017 8.500 8.560 8.461 8.470 17,631 -0.05(-0.59%)
Feb 01, 2017 8.550 8.580 8.460 8.520 26,890 -0.03(-0.35%)
Jan 31, 2017 8.540 8.590 8.480 8.550 37,238 +0.00(+0.00%)
Jan 30, 2017 8.540 8.600 8.520 8.550 28,941 +0.03(+0.35%)
Jan 27, 2017 8.540 8.580 8.460 8.520 253,558 +0.02(+0.24%)
Jan 26, 2017 8.560 8.560 8.470 8.500 8,711 +0.01(+0.12%)
Jan 25, 2017 8.450 8.560 8.450 8.490 23,891 +0.03(+0.35%)
Jan 24, 2017 8.550 8.550 8.460 8.460 10,552 -0.03(-0.35%)
Jan 23, 2017 8.610 8.690 8.450 8.490 29,638 -0.11(-1.28%)
Jan 20, 2017 8.589 8.710 8.520 8.600 9,581 -0.03(-0.35%)
Jan 19, 2017 8.710 8.740 8.600 8.630 21,920 -0.03(-0.35%)
Jan 18, 2017 8.680 8.750 8.594 8.660 27,038 +0.00(+0.00%)
Jan 17, 2017 8.570 8.670 8.550 8.660 10,259 +0.10(+1.17%)
Jan 13, 2017 8.560 8.560 8.560 0 +0.02(+0.23%)
Jan 12, 2017 8.560 8.600 8.486 8.540 20,103 +0.00(+0.00%)
Jan 11, 2017 8.570 8.640 8.520 8.540 19,837 -0.01(-0.12%)
Jan 10, 2017 8.790 8.840 8.510 8.550 44,019 -0.23(-2.62%)
Jan 09, 2017 8.830 8.830 8.762 8.780 10,420 -0.01(-0.11%)
Jan 06, 2017 8.770 8.840 8.740 8.790 32,931 -0.01(-0.11%)
Jan 05, 2017 8.830 8.830 8.722 8.800 24,236 +0.02(+0.23%)
Jan 04, 2017 8.670 8.830 8.620 8.780 109,132 +0.16(+1.86%)
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.