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 (%)
Dec 31, 2019 9.370 9.370 9.170 9.170 80,600 -0.19(-2.03%)
Dec 30, 2019 9.290 9.370 9.260 9.360 26,810 +0.07(+0.75%)
Dec 27, 2019 9.280 9.290 9.260 9.290 11,500 +0.01(+0.11%)
Dec 26, 2019 9.150 9.290 9.150 9.280 22,568 +0.14(+1.53%)
Dec 24, 2019 9.200 9.200 9.118 9.140 7,500 -0.03(-0.33%)
Dec 23, 2019 9.180 9.200 9.150 9.170 9,386 +0.05(+0.55%)
Dec 20, 2019 9.120 9.210 9.080 9.120 9,700 -0.05(-0.55%)
Dec 19, 2019 9.180 9.220 9.170 9.170 5,360 -0.01(-0.11%)
Dec 18, 2019 9.210 9.220 9.140 9.180 15,981 -0.02(-0.22%)
Dec 17, 2019 9.200 9.200 9.120 9.200 9,367 +0.03(+0.33%)
Dec 16, 2019 9.120 9.200 9.093 9.170 150,560 +0.00(+0.00%)
Dec 13, 2019 9.110 9.170 9.100 9.170 5,300 +0.06(+0.66%)
Dec 12, 2019 9.130 9.200 9.108 9.110 8,266 +0.04(+0.44%)
Dec 11, 2019 9.200 9.200 9.050 9.070 9,168 -0.14(-1.52%)
Dec 10, 2019 9.220 9.220 9.130 9.210 3,086 -0.01(-0.11%)
Dec 09, 2019 9.090 9.310 9.090 9.220 16,803 +0.15(+1.65%)
Dec 06, 2019 9.170 9.170 9.070 9.070 15,900 -0.06(-0.66%)
Dec 05, 2019 9.170 9.170 9.060 9.130 14,428 -0.04(-0.44%)
Dec 04, 2019 9.070 9.170 9.070 9.170 33,637 +0.06(+0.66%)
Dec 03, 2019 9.040 9.110 9.030 9.110 2,251 -0.02(-0.22%)
Dec 02, 2019 9.120 9.130 9.070 9.130 17,914 +0.00(+0.00%)
Nov 29, 2019 9.020 9.130 9.020 9.130 13,700 +0.08(+0.88%)
Nov 27, 2019 9.060 9.120 9.040 9.050 4,800 -0.03(-0.33%)
Nov 26, 2019 9.100 9.115 9.020 9.080 22,849 -0.04(-0.44%)
Nov 25, 2019 9.110 9.130 9.060 9.120 10,460 -0.01(-0.11%)
Nov 22, 2019 9.130 9.130 9.100 9.130 9,500 -0.02(-0.22%)
Nov 21, 2019 9.020 9.150 9.000 9.150 40,750 +0.15(+1.67%)
Nov 20, 2019 9.050 9.070 9.000 9.000 17,580 -0.07(-0.77%)
Nov 19, 2019 9.070 9.070 9.010 9.070 33,549 +0.00(+0.00%)
Nov 18, 2019 9.000 9.080 9.000 9.070 40,019 +0.06(+0.67%)
Nov 15, 2019 9.000 9.010 8.960 9.010 21,500 +0.01(+0.11%)
Nov 14, 2019 9.000 9.000 8.932 9.000 13,625 +0.00(+0.00%)
Nov 13, 2019 9.010 9.010 8.950 9.000 6,872 +0.00(+0.00%)
Nov 12, 2019 9.000 9.020 8.980 9.000 17,074 +0.00(+0.00%)
Nov 11, 2019 9.040 9.100 8.990 9.000 13,362 -0.06(-0.66%)
Nov 08, 2019 8.930 9.120 8.930 9.060 38,600 +0.06(+0.67%)
Nov 07, 2019 9.010 9.030 8.920 9.000 22,530 +0.02(+0.22%)
Nov 06, 2019 8.830 9.000 8.830 8.980 55,790 +0.10(+1.13%)
Nov 05, 2019 8.850 8.890 8.839 8.880 10,721 +0.04(+0.45%)
Nov 04, 2019 8.810 8.920 8.700 8.840 24,095 -0.04(-0.45%)
Nov 01, 2019 8.770 8.890 8.763 8.880 8,600 +0.11(+1.25%)
Oct 31, 2019 8.670 8.790 8.620 8.770 23,317 +0.13(+1.50%)
Oct 30, 2019 8.790 8.860 8.640 8.640 28,108 -0.15(-1.71%)
Oct 29, 2019 8.840 8.940 8.770 8.790 33,931 -0.03(-0.34%)
Oct 28, 2019 8.810 8.900 8.810 8.820 27,838 +0.00(+0.00%)
Oct 25, 2019 8.860 8.930 8.790 8.820 14,700 -0.03(-0.34%)
Oct 24, 2019 8.880 8.940 8.645 8.850 66,759 -0.20(-2.21%)
Oct 23, 2019 9.050 9.100 8.985 9.050 69,154 -0.02(-0.22%)
Oct 22, 2019 9.140 9.190 9.030 9.070 27,791 -0.01(-0.11%)
Oct 21, 2019 9.050 9.100 9.000 9.080 41,308 +0.08(+0.89%)
Oct 18, 2019 9.000 9.050 8.985 9.000 49,200 +0.06(+0.67%)
Oct 17, 2019 8.960 9.000 8.890 8.940 104,185 +0.00(+0.00%)
Oct 16, 2019 8.870 8.980 8.870 8.940 30,257 +0.01(+0.11%)
Oct 15, 2019 8.850 8.980 8.845 8.930 22,273 +0.16(+1.82%)
Oct 14, 2019 8.780 8.950 8.770 8.770 36,345 -0.04(-0.45%)
Oct 11, 2019 8.860 8.920 8.810 8.810 13,000 -0.01(-0.11%)
Oct 10, 2019 8.811 8.895 8.811 8.820 18,929 -0.02(-0.23%)
Oct 09, 2019 8.840 8.960 8.800 8.840 14,003 -0.01(-0.11%)
Oct 08, 2019 8.880 8.910 8.840 8.850 9,112 -0.04(-0.45%)
Oct 07, 2019 8.830 8.950 8.830 8.890 3,947 +0.01(+0.11%)
Oct 04, 2019 8.930 8.930 8.810 8.880 12,000 +0.01(+0.11%)
Oct 03, 2019 8.919 8.919 8.860 8.870 8,212 -0.01(-0.11%)
Oct 02, 2019 8.900 9.000 8.880 8.880 7,475 +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.