Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2005
5.160
5.160
5.027
5.127
46,440
-0.07(-1.27%)
Jan 28, 2005
5.193
5.226
5.160
5.193
24,490
-0.04(-0.84%)
Jan 27, 2005
5.215
5.237
5.215
5.237
13,605
+0.00(+0.00%)
Jan 26, 2005
5.209
5.253
5.209
5.237
16,326
+0.00(+0.00%)
Jan 25, 2005
5.259
5.259
5.231
5.237
36,463
+0.01(+0.11%)
Jan 24, 2005
5.176
5.231
5.176
5.231
16,689
+0.05(+0.96%)
Jan 21, 2005
5.259
5.264
5.171
5.182
135,149
-0.08(-1.57%)
Jan 20, 2005
5.160
5.319
5.138
5.264
45,896
+0.09(+1.81%)
Jan 19, 2005
5.187
5.215
5.127
5.171
90,523
-0.02(-0.42%)
Jan 18, 2005
5.104
5.204
5.071
5.193
109,752
+0.12(+2.28%)
Jan 14, 2005
5.127
5.215
5.077
5.077
29,025
+0.01(+0.11%)
Jan 13, 2005
5.055
5.099
5.055
5.071
14,694
-0.01(-0.11%)
Jan 12, 2005
5.044
5.093
5.044
5.077
29,569
+0.01(+0.11%)
Jan 11, 2005
5.055
5.071
5.027
5.071
22,676
+0.01(+0.22%)
Jan 10, 2005
5.127
5.182
5.016
5.060
101,589
-0.06(-1.18%)
Jan 07, 2005
5.099
5.121
5.077
5.121
20,317
+0.02(+0.43%)
Jan 06, 2005
5.044
5.099
5.044
5.099
33,016
+0.07(+1.43%)
Jan 05, 2005
5.000
5.060
5.000
5.027
74,377
+0.03(+0.66%)
Jan 04, 2005
4.978
5.005
4.967
4.994
40,998
+0.02(+0.33%)
Jan 03, 2005
4.978
5.011
4.967
4.978
31,020
-0.03(-0.55%)
Dec 31, 2004
4.978
5.005
4.978
5.005
67,302
+0.01(+0.22%)
Dec 30, 2004
4.989
4.994
4.989
4.994
36,463
+0.00(+0.00%)
Dec 29, 2004
4.989
5.011
4.989
4.994
35,737
+0.01(+0.11%)
Dec 28, 2004
4.978
5.000
4.978
4.989
90,160
+0.00(+0.00%)
Dec 27, 2004
4.978
5.000
4.978
4.989
30,113
+0.01(+0.22%)
Dec 23, 2004
4.983
4.983
4.978
4.978
19,592
-0.02(-0.44%)
Dec 22, 2004
4.961
5.000
4.961
5.000
57,143
+0.03(+0.67%)
Dec 21, 2004
4.972
4.972
4.956
4.967
49,161
+0.00(+0.00%)
Dec 20, 2004
4.950
4.972
4.950
4.967
26,485
+0.01(+0.11%)
Dec 17, 2004
5.000
5.000
4.945
4.961
39,547
-0.04(-0.77%)
Dec 16, 2004
5.000
5.000
4.967
5.000
18,503
+0.00(+0.00%)
Dec 15, 2004
4.945
5.005
4.939
5.000
44,263
+0.03(+0.55%)
Dec 14, 2004
4.950
4.972
4.934
4.972
62,223
+0.02(+0.45%)
Dec 13, 2004
4.961
4.967
4.917
4.950
79,819
-0.02(-0.44%)
Dec 10, 2004
4.961
5.022
4.961
4.972
22,676
+0.01(+0.22%)
Dec 09, 2004
4.967
4.978
4.961
4.961
52,971
-0.03(-0.66%)
Dec 08, 2004
5.000
5.000
4.917
4.994
52,064
-0.06(-1.20%)
Dec 07, 2004
4.972
5.055
4.939
5.055
49,161
+0.12(+2.46%)
Dec 06, 2004
5.022
5.082
4.934
4.934
55,873
-0.13(-2.51%)
Dec 03, 2004
5.071
5.104
5.044
5.060
29,025
-0.04(-0.76%)
Dec 02, 2004
5.127
5.160
5.071
5.099
37,733
+0.03(+0.54%)
Dec 01, 2004
5.088
5.132
5.027
5.071
81,089
-0.09(-1.71%)
Nov 30, 2004
5.011
5.160
5.011
5.160
110,296
+0.09(+1.85%)
Nov 29, 2004
5.066
5.088
5.066
5.066
50,794
-0.02(-0.33%)
Nov 26, 2004
5.066
5.082
5.066
5.082
17,959
+0.02(+0.33%)
Nov 24, 2004
5.127
5.127
5.066
5.066
14,875
+0.00(+0.00%)
Nov 23, 2004
5.016
5.104
5.016
5.066
30,839
+0.02(+0.44%)
Nov 22, 2004
5.055
5.055
5.022
5.044
76,373
+0.01(+0.22%)
Nov 19, 2004
5.060
5.116
5.033
5.033
20,862
-0.02(-0.44%)
Nov 18, 2004
5.099
5.121
5.055
5.055
32,472
-0.03(-0.65%)
Nov 17, 2004
5.138
5.138
5.088
5.088
6,893
-0.01(-0.22%)
Nov 16, 2004
5.099
5.143
5.099
5.099
9,070
+0.00(+0.00%)
Nov 15, 2004
5.110
5.110
5.099
5.099
21,224
-0.01(-0.11%)
Nov 12, 2004
5.104
5.116
5.104
5.104
4,353
-0.02(-0.43%)
Nov 11, 2004
5.049
5.127
5.049
5.127
13,242
+0.07(+1.31%)
Nov 10, 2004
5.038
5.071
5.038
5.060
12,698
-0.02(-0.33%)
Nov 09, 2004
5.038
5.082
5.033
5.077
29,751
-0.02(-0.43%)
Nov 08, 2004
5.066
5.099
5.011
5.099
24,490
+0.03(+0.65%)
Nov 05, 2004
4.972
5.066
4.934
5.066
32,835
+0.09(+1.88%)
Nov 04, 2004
5.149
5.154
4.878
4.972
96,146
-0.13(-2.49%)
Nov 03, 2004
5.082
5.154
5.077
5.099
20,862
+0.02(+0.33%)
Nov 02, 2004
5.049
5.082
5.049
5.082
45,896
+0.01(+0.22%)
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
.