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, 2014
9.177
9.209
8.983
9.177
256,325
-0.03(-0.35%)
Jan 30, 2014
9.209
9.234
9.144
9.209
176,233
+0.05(+0.56%)
Jan 29, 2014
9.157
9.228
9.125
9.157
326,154
-0.08(-0.84%)
Jan 28, 2014
9.189
9.234
9.177
9.234
208,458
+0.05(+0.56%)
Jan 27, 2014
9.215
9.299
9.075
9.183
247,640
+0.02(+0.21%)
Jan 24, 2014
9.131
9.183
9.093
9.164
198,855
-0.03(-0.28%)
Jan 23, 2014
9.189
9.189
9.112
9.189
80,420
+0.00(+0.00%)
Jan 22, 2014
9.183
9.196
9.144
9.189
77,515
+0.04(+0.42%)
Jan 21, 2014
9.170
9.170
9.086
9.151
170,454
+0.08(+0.92%)
Jan 17, 2014
8.970
9.067
9.067
9.067
148,765
+0.11(+1.22%)
Jan 16, 2014
8.887
8.964
8.867
8.958
101,792
+0.03(+0.29%)
Jan 15, 2014
8.616
8.938
8.616
8.932
182,387
+0.32(+3.66%)
Jan 14, 2014
8.816
8.842
8.545
8.616
321,377
-0.12(-1.33%)
Jan 13, 2014
8.842
8.996
8.584
8.732
163,387
+0.01(+0.15%)
Jan 10, 2014
8.668
8.745
8.642
8.719
68,750
+0.04(+0.45%)
Jan 09, 2014
8.694
8.694
8.584
8.681
55,675
+0.03(+0.30%)
Jan 08, 2014
8.668
8.681
8.610
8.655
59,911
+0.01(+0.15%)
Jan 07, 2014
8.674
8.697
8.623
8.642
68,718
-0.01(-0.07%)
Jan 06, 2014
8.758
8.758
8.636
8.648
71,348
-0.06(-0.74%)
Jan 03, 2014
8.661
8.816
8.636
8.713
128,471
+0.05(+0.52%)
Jan 02, 2014
8.648
8.719
8.648
8.668
117,003
-0.03(-0.30%)
Dec 31, 2013
8.610
8.694
8.694
8.694
158,859
+0.12(+1.43%)
Dec 30, 2013
8.520
8.642
8.513
8.571
281,335
+0.05(+0.53%)
Dec 27, 2013
8.610
8.610
8.500
8.526
54,763
-0.00(-0.04%)
Dec 26, 2013
8.606
8.606
8.529
8.529
84,360
-0.08(-0.89%)
Dec 24, 2013
8.574
8.619
8.542
8.606
40,072
+0.04(+0.52%)
Dec 23, 2013
8.542
8.606
8.542
8.561
86,244
+0.02(+0.22%)
Dec 20, 2013
8.561
8.650
8.536
8.542
252,282
+0.03(+0.30%)
Dec 19, 2013
8.657
8.689
8.491
8.517
129,893
-0.11(-1.33%)
Dec 18, 2013
8.599
8.650
8.555
8.631
83,390
+0.06(+0.67%)
Dec 17, 2013
8.644
8.644
8.555
8.574
135,616
-0.04(-0.52%)
Dec 16, 2013
8.861
8.861
8.504
8.619
274,922
-0.27(-3.08%)
Dec 13, 2013
8.874
9.058
8.835
8.893
143,331
+0.04(+0.50%)
Dec 12, 2013
8.982
9.001
8.816
8.848
88,512
-0.13(-1.49%)
Dec 11, 2013
8.988
9.052
8.886
8.982
75,522
-0.01(-0.07%)
Dec 10, 2013
9.007
9.078
8.963
8.988
94,967
-0.01(-0.07%)
Dec 09, 2013
8.963
9.097
8.963
8.995
52,666
+0.01(+0.14%)
Dec 06, 2013
9.078
9.148
8.956
8.982
64,076
-0.02(-0.21%)
Dec 05, 2013
9.084
9.116
8.969
9.001
42,309
-0.12(-1.33%)
Dec 04, 2013
9.078
9.243
9.046
9.122
68,171
-0.01(-0.07%)
Dec 03, 2013
9.078
9.186
9.039
9.129
59,107
+0.01(+0.14%)
Dec 02, 2013
9.199
9.269
9.116
9.116
51,627
-0.14(-1.52%)
Nov 29, 2013
9.180
9.288
9.141
9.256
59,144
+0.10(+1.11%)
Nov 27, 2013
9.020
9.154
8.995
9.154
58,610
+0.11(+1.20%)
Nov 26, 2013
9.007
9.052
8.931
9.046
48,640
+0.08(+0.85%)
Nov 25, 2013
8.956
9.033
8.937
8.969
46,992
-0.01(-0.07%)
Nov 22, 2013
8.912
8.988
8.861
8.976
63,669
+0.06(+0.72%)
Nov 21, 2013
8.829
8.925
8.810
8.912
45,079
+0.09(+1.01%)
Nov 20, 2013
8.854
8.886
8.797
8.823
28,203
-0.01(-0.14%)
Nov 19, 2013
8.854
8.893
8.797
8.835
42,857
-0.02(-0.22%)
Nov 18, 2013
8.886
8.956
8.823
8.854
80,515
-0.04(-0.43%)
Nov 15, 2013
8.918
8.956
8.874
8.893
54,073
-0.04(-0.50%)
Nov 14, 2013
8.912
8.963
8.861
8.937
44,182
+0.11(+1.30%)
Nov 12, 2013
8.842
8.861
8.797
8.823
45,442
+0.00(+0.00%)
Nov 11, 2013
8.835
8.848
8.797
8.823
123,673
-0.01(-0.07%)
Nov 08, 2013
8.772
8.848
8.765
8.829
65,570
+0.10(+1.09%)
Nov 07, 2013
8.854
8.880
8.733
8.733
68,276
-0.11(-1.23%)
Nov 06, 2013
8.848
8.867
8.810
8.842
58,737
+0.03(+0.29%)
Nov 05, 2013
8.848
8.870
8.816
8.816
84,760
-0.04(-0.50%)
Nov 04, 2013
8.784
8.893
8.746
8.861
97,989
+0.07(+0.80%)
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
.