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 (%)
Feb 28, 2018 10.19 10.23 10.02 10.02 61,766 -0.18(-1.76%)
Feb 27, 2018 10.22 10.30 10.20 10.20 11,278 +0.01(+0.10%)
Feb 26, 2018 10.19 10.27 10.16 10.19 25,311 +0.03(+0.30%)
Feb 23, 2018 10.15 10.28 10.15 10.16 45,309 -0.01(-0.10%)
Feb 22, 2018 10.13 10.20 10.09 10.17 28,574 -0.01(-0.10%)
Feb 21, 2018 10.34 10.42 10.14 10.18 58,661 -0.18(-1.74%)
Feb 20, 2018 10.38 10.43 10.26 10.36 26,411 -0.07(-0.67%)
Feb 16, 2018 10.43 10.43 10.43 0 +0.02(+0.19%)
Feb 15, 2018 10.48 10.49 10.40 10.41 23,547 -0.08(-0.76%)
Feb 14, 2018 10.45 10.52 10.45 10.49 6,794 -0.03(-0.29%)
Feb 13, 2018 10.54 10.56 10.43 10.52 22,607 -0.03(-0.28%)
Feb 12, 2018 10.58 10.63 10.51 10.55 17,915 -0.02(-0.19%)
Feb 09, 2018 10.54 10.57 10.46 10.57 24,916 +0.05(+0.48%)
Feb 08, 2018 10.53 10.53 10.50 10.52 51,294 +0.00(+0.00%)
Feb 07, 2018 10.41 10.55 10.41 10.52 106,629 +0.16(+1.54%)
Feb 06, 2018 10.07 10.45 10.02 10.36 23,471 +0.10(+0.97%)
Feb 05, 2018 10.45 10.49 10.10 10.26 62,678 -0.24(-2.29%)
Feb 02, 2018 10.46 10.55 10.45 10.50 30,093 -0.03(-0.28%)
Feb 01, 2018 10.51 10.57 10.46 10.53 44,025 +0.03(+0.29%)
Jan 31, 2018 10.53 10.58 10.50 10.50 31,596 -0.01(-0.10%)
Jan 30, 2018 10.55 10.60 10.50 10.51 32,580 -0.09(-0.85%)
Jan 29, 2018 10.69 10.73 10.57 10.60 23,925 -0.14(-1.30%)
Jan 26, 2018 10.69 10.74 10.61 10.74 10,676 +0.03(+0.28%)
Jan 25, 2018 10.74 10.74 10.71 10.71 22,703 -0.02(-0.19%)
Jan 24, 2018 10.71 10.79 10.66 10.73 171,815 +0.08(+0.75%)
Jan 23, 2018 10.71 10.72 10.63 10.65 11,803 -0.05(-0.47%)
Jan 22, 2018 10.57 10.73 10.52 10.70 32,162 +0.15(+1.42%)
Jan 19, 2018 10.55 10.64 10.51 10.55 64,066 +0.03(+0.29%)
Jan 18, 2018 10.54 10.61 10.50 10.52 59,193 -0.08(-0.75%)
Jan 17, 2018 10.70 10.70 10.50 10.60 40,795 -0.12(-1.12%)
Jan 16, 2018 10.74 10.86 10.70 10.72 25,639 -0.06(-0.56%)
Jan 12, 2018 10.78 10.78 10.78 0 +0.05(+0.47%)
Jan 11, 2018 10.78 10.79 10.71 10.73 20,275 +0.00(+0.00%)
Jan 10, 2018 10.70 10.73 10.67 10.73 10,624 +0.03(+0.28%)
Jan 09, 2018 10.72 10.74 10.66 10.70 9,649 +0.00(+0.00%)
Jan 08, 2018 10.55 10.72 10.54 10.70 29,127 +0.11(+1.04%)
Jan 05, 2018 10.56 10.60 10.56 10.59 8,944 +0.01(+0.09%)
Jan 04, 2018 10.60 10.60 10.56 10.58 17,278 -0.02(-0.19%)
Jan 03, 2018 10.64 10.64 10.51 10.60 25,413 -0.01(-0.09%)
Jan 02, 2018 10.62 10.64 10.62 10.61 45,825 +0.05(+0.47%)
Dec 29, 2017 10.56 10.56 10.56 0 -0.01(-0.09%)
Dec 28, 2017 10.81 10.91 10.55 10.57 217,047 -0.39(-3.56%)
Dec 27, 2017 10.89 10.97 10.83 10.96 131,869 +0.09(+0.83%)
Dec 26, 2017 10.81 10.97 10.80 10.87 43,625 +0.09(+0.83%)
Dec 22, 2017 10.69 10.79 10.68 10.78 21,599 +0.08(+0.75%)
Dec 21, 2017 10.70 10.75 10.69 10.70 34,344 +0.01(+0.09%)
Dec 20, 2017 10.74 10.81 10.69 10.69 80,860 -0.07(-0.65%)
Dec 19, 2017 10.79 10.82 10.74 10.76 64,316 -0.04(-0.37%)
Dec 18, 2017 10.78 10.80 10.78 10.80 29,398 +0.04(+0.37%)
Dec 15, 2017 10.71 10.79 10.71 10.76 106,548 +0.04(+0.37%)
Dec 14, 2017 10.72 10.74 10.71 10.72 19,979 -0.02(-0.19%)
Dec 13, 2017 10.71 10.75 10.70 10.74 34,119 +0.02(+0.19%)
Dec 12, 2017 10.72 10.74 10.70 10.72 79,061 +0.01(+0.09%)
Dec 11, 2017 10.76 10.76 10.71 10.71 38,370 -0.01(-0.09%)
Dec 08, 2017 10.76 10.76 10.70 10.72 6,782 -0.03(-0.28%)
Dec 07, 2017 10.72 10.75 10.72 10.75 10,758 +0.04(+0.37%)
Dec 06, 2017 10.75 10.76 10.71 10.71 33,566 -0.04(-0.37%)
Dec 05, 2017 10.75 10.76 10.69 10.75 70,015 -0.01(-0.09%)
Dec 04, 2017 10.73 10.78 10.73 10.76 28,167 +0.04(+0.37%)
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.