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, 2008
7.910
8.599
7.883
8.417
457,876
+0.37(+4.59%)
Jan 30, 2008
8.114
8.247
7.822
8.048
146,235
-0.04(-0.54%)
Jan 29, 2008
8.098
8.379
7.954
8.092
145,852
+0.05(+0.62%)
Jan 28, 2008
7.866
8.092
7.728
8.043
91,248
+0.14(+1.81%)
Jan 25, 2008
7.943
8.092
7.855
7.899
123,358
-0.04(-0.56%)
Jan 24, 2008
8.236
8.236
7.789
7.943
177,276
-0.21(-2.64%)
Jan 23, 2008
7.580
8.213
7.530
8.158
323,109
+0.44(+5.71%)
Jan 22, 2008
7.442
7.863
7.387
7.717
201,908
+0.04(+0.50%)
Jan 21, 2008
7.717
7.839
7.558
7.679
0
+0.00(+0.00%)
Jan 18, 2008
7.717
7.839
7.558
7.679
290,798
-0.04(-0.50%)
Jan 17, 2008
8.131
8.158
7.580
7.717
358,645
-0.42(-5.15%)
Jan 16, 2008
8.230
8.269
8.136
8.136
213,926
-0.08(-0.94%)
Jan 15, 2008
8.285
8.335
8.213
8.213
214,682
-0.13(-1.59%)
Jan 14, 2008
8.473
8.478
8.274
8.346
142,950
-0.18(-2.13%)
Jan 11, 2008
8.825
8.831
8.528
8.528
117,734
-0.35(-3.97%)
Jan 10, 2008
8.627
8.947
8.544
8.880
138,233
+0.28(+3.20%)
Jan 09, 2008
8.423
8.621
8.296
8.605
155,104
+0.18(+2.16%)
Jan 08, 2008
8.539
8.710
8.406
8.423
152,564
-0.10(-1.16%)
Jan 07, 2008
8.440
8.577
8.440
8.522
128,256
+0.09(+1.05%)
Jan 04, 2008
8.583
8.632
8.434
8.434
209,743
-0.21(-2.49%)
Jan 03, 2008
8.792
8.831
8.572
8.649
125,734
-0.14(-1.63%)
Jan 02, 2008
8.847
8.936
8.682
8.792
187,409
-0.10(-1.18%)
Jan 01, 2008
8.930
9.079
8.721
8.897
0
+0.00(+0.00%)
Dec 31, 2007
8.930
9.079
8.721
8.897
221,620
-0.12(-1.28%)
Dec 28, 2007
8.963
9.079
8.892
9.013
114,650
+0.06(+0.62%)
Dec 27, 2007
9.261
9.261
8.880
8.958
133,154
-0.37(-3.96%)
Dec 26, 2007
9.151
9.470
9.151
9.327
243,087
+0.22(+2.42%)
Dec 24, 2007
9.007
9.107
8.991
9.107
70,386
+0.08(+0.92%)
Dec 21, 2007
9.040
9.112
8.969
9.024
404,541
+0.24(+2.76%)
Dec 20, 2007
8.985
9.024
8.754
8.781
193,019
-0.15(-1.67%)
Dec 19, 2007
8.952
9.040
8.847
8.930
92,155
-0.05(-0.55%)
Dec 18, 2007
8.792
8.985
8.677
8.980
196,284
+0.28(+3.23%)
Dec 17, 2007
8.715
8.836
8.610
8.699
170,705
-0.04(-0.50%)
Dec 14, 2007
8.781
8.880
8.726
8.743
182,678
-0.14(-1.55%)
Dec 13, 2007
8.991
8.991
8.792
8.880
148,029
-0.11(-1.23%)
Dec 12, 2007
9.123
9.244
8.864
8.991
112,654
+0.09(+1.05%)
Dec 11, 2007
9.371
9.371
8.864
8.897
139,866
-0.47(-5.06%)
Dec 10, 2007
9.250
9.388
9.228
9.371
80,001
+0.11(+1.19%)
Dec 07, 2007
9.288
9.305
9.167
9.261
91,974
-0.01(-0.12%)
Dec 06, 2007
8.886
9.283
8.875
9.272
117,915
+0.39(+4.34%)
Dec 05, 2007
8.919
8.985
8.820
8.886
66,032
+0.10(+1.19%)
Dec 04, 2007
8.776
8.875
8.765
8.781
105,579
-0.04(-0.44%)
Dec 03, 2007
8.875
8.985
8.787
8.820
204,456
-0.04(-0.44%)
Nov 30, 2007
9.079
9.211
8.820
8.858
144,446
-0.11(-1.23%)
Nov 29, 2007
9.327
9.360
8.958
8.969
110,117
-0.40(-4.24%)
Nov 28, 2007
8.853
9.366
8.836
9.366
162,542
+0.59(+6.72%)
Nov 27, 2007
8.914
8.914
8.765
8.776
90,523
+0.01(+0.06%)
Nov 26, 2007
9.046
9.046
8.765
8.770
250,525
-0.31(-3.40%)
Nov 23, 2007
8.969
9.123
8.930
9.079
53,443
+0.17(+1.86%)
Nov 21, 2007
9.051
9.068
8.847
8.914
148,211
-0.15(-1.70%)
Nov 20, 2007
9.255
9.393
8.892
9.068
173,428
-0.21(-2.26%)
Nov 19, 2007
9.542
9.542
9.255
9.277
224,952
-0.34(-3.50%)
Nov 16, 2007
9.647
9.845
9.525
9.614
225,527
+0.03(+0.35%)
Nov 15, 2007
9.355
9.630
9.277
9.581
238,734
+0.26(+2.78%)
Nov 14, 2007
9.206
9.355
9.095
9.321
246,171
+0.14(+1.50%)
Nov 13, 2007
9.239
9.360
8.952
9.184
308,576
-0.04(-0.42%)
Nov 12, 2007
9.255
9.388
9.167
9.222
119,548
-0.13(-1.41%)
Nov 09, 2007
9.129
9.377
9.095
9.355
86,894
+0.09(+1.01%)
Nov 08, 2007
8.776
9.333
8.776
9.261
353,928
+0.51(+5.86%)
Nov 07, 2007
8.820
8.903
8.726
8.748
314,563
-0.08(-0.87%)
Nov 06, 2007
8.886
8.919
8.820
8.825
281,002
-0.09(-1.05%)
Nov 05, 2007
9.040
9.107
8.903
8.919
307,889
-0.18(-1.94%)
Nov 02, 2007
9.321
9.344
8.985
9.095
365,176
-0.17(-1.84%)
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
.