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 (%)
Oct 29, 2004
5.093
5.154
5.093
5.093
15,056
+0.02(+0.43%)
Oct 28, 2004
5.093
5.099
5.071
5.071
52,608
-0.02(-0.32%)
Oct 27, 2004
5.082
5.088
5.082
5.088
1,269
+0.00(+0.00%)
Oct 26, 2004
4.989
5.127
4.989
5.088
46,984
-0.01(-0.11%)
Oct 25, 2004
5.093
5.093
5.071
5.093
10,521
-0.01(-0.11%)
Oct 22, 2004
5.099
5.104
5.099
5.099
5,623
+0.00(+0.00%)
Oct 21, 2004
5.099
5.099
5.099
5.099
2,539
+0.00(+0.00%)
Oct 20, 2004
5.104
5.104
5.099
5.099
1,995
-0.07(-1.39%)
Oct 19, 2004
5.176
5.182
5.154
5.171
18,503
+0.00(+0.00%)
Oct 18, 2004
5.055
5.171
4.989
5.171
17,778
+0.06(+1.19%)
Oct 15, 2004
5.060
5.110
5.060
5.110
24,490
-0.04(-0.86%)
Oct 14, 2004
4.950
5.154
4.950
5.154
30,839
+0.19(+3.89%)
Oct 13, 2004
5.104
5.154
4.939
4.961
19,410
-0.19(-3.74%)
Oct 12, 2004
5.154
5.154
5.138
5.154
32,109
-0.01(-0.21%)
Oct 11, 2004
5.182
5.182
5.154
5.165
45,352
+0.01(+0.21%)
Oct 08, 2004
5.171
5.171
5.154
5.154
10,521
-0.03(-0.53%)
Oct 07, 2004
5.204
5.209
5.165
5.182
64,400
-0.02(-0.32%)
Oct 06, 2004
5.226
5.226
5.193
5.198
171,612
+0.04(+0.75%)
Oct 05, 2004
5.171
5.171
5.160
5.160
1,632
-0.01(-0.21%)
Oct 04, 2004
5.171
5.171
5.171
5.171
3,446
+0.00(+0.00%)
Oct 01, 2004
5.165
5.264
5.165
5.171
13,424
+0.01(+0.11%)
Sep 30, 2004
5.160
5.231
5.160
5.165
8,526
+0.01(+0.11%)
Sep 29, 2004
5.154
5.160
5.154
5.160
5,986
+0.01(+0.21%)
Sep 28, 2004
5.209
5.209
5.149
5.149
21,043
-0.01(-0.11%)
Sep 27, 2004
5.154
5.160
5.154
5.154
5,805
+0.00(+0.00%)
Sep 24, 2004
5.154
5.154
5.154
5.154
4,716
+0.00(+0.00%)
Sep 23, 2004
5.242
5.242
5.154
5.154
9,251
-0.03(-0.64%)
Sep 22, 2004
5.160
5.187
5.160
5.187
3,446
+0.00(+0.00%)
Sep 21, 2004
5.154
5.193
5.149
5.187
36,463
+0.03(+0.53%)
Sep 20, 2004
5.154
5.209
5.154
5.160
16,326
+0.01(+0.11%)
Sep 17, 2004
5.171
5.171
5.154
5.154
16,508
+0.00(+0.00%)
Sep 16, 2004
5.182
5.231
5.143
5.154
7,437
+0.02(+0.43%)
Sep 15, 2004
5.132
5.226
5.132
5.132
4,716
-0.01(-0.21%)
Sep 14, 2004
5.182
5.187
5.143
5.143
35,918
-0.01(-0.11%)
Sep 13, 2004
5.182
5.182
5.149
5.149
18,503
+0.02(+0.32%)
Sep 10, 2004
5.154
5.160
5.132
5.132
30,295
-0.02(-0.43%)
Sep 09, 2004
5.160
5.160
5.143
5.154
16,145
-0.01(-0.11%)
Sep 08, 2004
5.160
5.160
5.154
5.160
4,716
-0.06(-1.16%)
Sep 07, 2004
5.193
5.220
5.193
5.220
725
+0.06(+1.07%)
Sep 03, 2004
5.154
5.171
5.143
5.165
14,875
+0.04(+0.75%)
Sep 02, 2004
5.127
5.149
5.116
5.127
34,649
+0.00(+0.00%)
Sep 01, 2004
5.160
5.182
5.127
5.127
29,206
-0.05(-0.96%)
Aug 31, 2004
5.154
5.176
5.132
5.176
32,109
+0.01(+0.17%)
Aug 30, 2004
5.165
5.182
5.154
5.167
8,707
+0.00(+0.04%)
Aug 27, 2004
5.044
5.209
5.044
5.165
42,268
+0.13(+2.52%)
Aug 26, 2004
4.956
5.060
4.956
5.038
9,796
+0.03(+0.55%)
Aug 25, 2004
4.961
5.121
4.961
5.011
19,410
+0.03(+0.66%)
Aug 24, 2004
4.961
4.978
4.945
4.978
20,499
+0.02(+0.33%)
Aug 23, 2004
4.961
4.961
4.945
4.961
19,773
-0.01(-0.11%)
Aug 20, 2004
4.961
4.967
4.956
4.967
1,632
+0.03(+0.56%)
Aug 19, 2004
4.939
4.967
4.939
4.939
2,902
+0.00(+0.00%)
Aug 18, 2004
4.961
4.961
4.939
4.939
14,875
-0.03(-0.55%)
Aug 17, 2004
4.989
4.989
4.961
4.967
16,508
-0.05(-0.99%)
Aug 16, 2004
4.983
5.016
4.961
5.016
4,535
+0.03(+0.55%)
Aug 13, 2004
5.016
5.071
4.989
4.989
7,619
+0.01(+0.22%)
Aug 12, 2004
4.939
5.016
4.939
4.978
21,406
-0.01(-0.22%)
Aug 11, 2004
4.906
5.016
4.890
4.989
20,499
+0.06(+1.23%)
Aug 10, 2004
4.945
4.989
4.890
4.928
13,061
-0.02(-0.33%)
Aug 09, 2004
4.972
5.033
4.906
4.945
27,936
-0.04(-0.88%)
Aug 06, 2004
5.044
5.044
4.967
4.989
24,853
-0.08(-1.52%)
Aug 05, 2004
5.055
5.088
5.055
5.066
3,446
+0.02(+0.44%)
Aug 04, 2004
5.138
5.138
5.044
5.044
26,122
-0.10(-1.93%)
Aug 03, 2004
5.154
5.171
5.143
5.143
25,760
-0.04(-0.74%)
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
.