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, 2003
4.686
4.697
4.658
4.686
43,175
-0.02(-0.47%)
Jan 30, 2003
4.553
4.708
4.553
4.708
84,173
+0.15(+3.39%)
Jan 29, 2003
4.542
4.559
4.542
4.553
50,613
+0.01(+0.24%)
Jan 28, 2003
4.542
4.553
4.542
4.542
43,900
+0.01(+0.12%)
Jan 27, 2003
4.531
4.564
4.531
4.537
46,077
+0.00(+0.00%)
Jan 24, 2003
4.553
4.553
4.537
4.537
31,383
-0.04(-0.84%)
Jan 23, 2003
4.575
4.586
4.548
4.575
66,214
-0.01(-0.12%)
Jan 22, 2003
4.581
4.581
4.575
4.581
7,074
+0.00(+0.00%)
Jan 21, 2003
4.608
4.608
4.581
4.581
15,963
-0.03(-0.72%)
Jan 17, 2003
4.581
4.614
4.575
4.614
27,574
+0.01(+0.12%)
Jan 16, 2003
4.575
4.608
4.575
4.608
5,623
+0.02(+0.48%)
Jan 15, 2003
4.575
4.614
4.575
4.586
18,503
+0.01(+0.12%)
Jan 14, 2003
4.575
4.608
4.575
4.581
34,830
+0.01(+0.12%)
Jan 13, 2003
4.619
4.619
4.570
4.575
19,773
-0.03(-0.72%)
Jan 10, 2003
4.575
4.630
4.575
4.608
13,242
+0.02(+0.48%)
Jan 09, 2003
4.575
4.675
4.564
4.586
50,975
-0.02(-0.48%)
Jan 08, 2003
4.630
4.630
4.597
4.608
20,499
-0.05(-1.07%)
Jan 07, 2003
4.625
4.708
4.625
4.658
42,449
+0.05(+1.08%)
Jan 06, 2003
4.564
4.658
4.564
4.608
38,095
+0.04(+0.97%)
Jan 03, 2003
4.575
4.603
4.564
4.564
46,077
-0.02(-0.48%)
Jan 02, 2003
4.564
4.586
4.564
4.586
32,472
+0.03(+0.73%)
Dec 31, 2002
4.548
4.553
4.520
4.553
179,413
+0.02(+0.36%)
Dec 30, 2002
4.559
4.570
4.526
4.537
98,142
-0.04(-0.84%)
Dec 27, 2002
4.608
4.636
4.564
4.575
60,227
-0.03(-0.72%)
Dec 26, 2002
4.713
4.713
4.575
4.608
114,106
-0.13(-2.79%)
Dec 24, 2002
4.603
4.796
4.575
4.741
109,389
+0.17(+3.61%)
Dec 23, 2002
4.592
4.592
4.531
4.575
68,753
+0.04(+0.85%)
Dec 20, 2002
4.421
4.603
4.421
4.537
349,030
+0.14(+3.13%)
Dec 19, 2002
4.410
4.410
4.399
4.399
40,635
-0.02(-0.37%)
Dec 18, 2002
4.399
4.432
4.399
4.415
31,927
+0.02(+0.38%)
Dec 17, 2002
4.410
4.415
4.399
4.399
158,369
-0.02(-0.50%)
Dec 16, 2002
4.437
4.465
4.421
4.421
45,715
-0.06(-1.23%)
Dec 13, 2002
4.493
4.493
4.454
4.476
6,712
-0.02(-0.37%)
Dec 12, 2002
4.454
4.520
4.437
4.493
50,794
+0.06(+1.37%)
Dec 11, 2002
4.432
4.437
4.404
4.432
265,401
+0.03(+0.63%)
Dec 10, 2002
4.410
4.432
4.399
4.404
143,857
-0.02(-0.37%)
Dec 09, 2002
4.410
4.437
4.410
4.421
24,671
-0.03(-0.62%)
Dec 06, 2002
4.410
4.449
4.410
4.449
29,388
+0.02(+0.50%)
Dec 05, 2002
4.443
4.454
4.410
4.426
29,569
-0.02(-0.37%)
Dec 04, 2002
4.482
4.482
4.410
4.443
105,761
-0.06(-1.23%)
Dec 03, 2002
4.603
4.603
4.465
4.498
34,467
-0.10(-2.28%)
Dec 02, 2002
4.575
4.630
4.575
4.603
26,122
+0.00(+0.00%)
Nov 29, 2002
4.603
4.614
4.531
4.603
19,047
+0.03(+0.60%)
Nov 27, 2002
4.493
4.630
4.471
4.575
121,725
+0.09(+2.09%)
Nov 26, 2002
4.487
4.498
4.482
4.482
64,944
-0.01(-0.12%)
Nov 25, 2002
4.498
4.498
4.476
4.487
61,679
-0.01(-0.25%)
Nov 22, 2002
4.498
4.509
4.487
4.498
132,972
+0.00(+0.00%)
Nov 21, 2002
4.487
4.504
4.471
4.498
52,245
+0.03(+0.62%)
Nov 20, 2002
4.437
4.493
4.437
4.471
26,304
+0.03(+0.62%)
Nov 19, 2002
4.465
4.493
4.437
4.443
52,245
-0.03(-0.62%)
Nov 18, 2002
4.520
4.520
4.426
4.471
143,313
+0.06(+1.37%)
Nov 15, 2002
4.421
4.426
4.410
4.410
26,122
+0.01(+0.13%)
Nov 14, 2002
4.404
4.404
4.404
4.404
13,968
+0.00(+0.00%)
Nov 13, 2002
4.404
4.415
4.404
4.404
24,853
+0.00(+0.00%)
Nov 12, 2002
4.410
4.421
4.404
4.404
23,220
-0.04(-0.87%)
Nov 11, 2002
4.415
4.454
4.415
4.443
25,578
+0.03(+0.62%)
Nov 08, 2002
4.421
4.432
4.410
4.415
32,472
-0.02(-0.37%)
Nov 07, 2002
4.437
4.437
4.415
4.432
16,145
+0.03(+0.63%)
Nov 06, 2002
4.404
4.437
4.399
4.404
69,661
+0.02(+0.50%)
Nov 05, 2002
4.355
4.410
4.355
4.382
36,100
+0.03(+0.63%)
Nov 04, 2002
4.360
4.410
4.355
4.355
46,440
+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
.