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 31, 2019
8.086
8.198
8.040
8.180
24,999
+0.12(+1.50%)
Oct 30, 2019
8.198
8.264
8.058
8.058
30,136
-0.14(-1.71%)
Oct 29, 2019
8.245
8.338
8.180
8.198
36,379
-0.03(-0.34%)
Oct 28, 2019
8.217
8.301
8.217
8.226
29,847
+0.00(+0.00%)
Oct 25, 2019
8.264
8.329
8.198
8.226
15,760
-0.03(-0.34%)
Oct 24, 2019
8.282
8.338
8.063
8.254
71,577
-0.03(-0.34%)
Oct 23, 2019
8.282
8.328
8.223
8.282
75,564
-0.02(-0.22%)
Oct 22, 2019
8.365
8.410
8.264
8.301
30,367
-0.01(-0.11%)
Oct 21, 2019
8.282
8.328
8.236
8.310
45,137
+0.07(+0.89%)
Oct 18, 2019
8.236
8.282
8.223
8.236
53,760
+0.05(+0.67%)
Oct 17, 2019
8.200
8.236
8.136
8.182
113,843
+0.00(+0.00%)
Oct 16, 2019
8.117
8.218
8.117
8.182
33,061
+0.01(+0.11%)
Oct 15, 2019
8.099
8.218
8.095
8.172
24,337
+0.15(+1.82%)
Oct 14, 2019
8.035
8.191
8.026
8.026
39,714
-0.04(-0.45%)
Oct 11, 2019
8.108
8.163
8.063
8.063
14,205
-0.01(-0.11%)
Oct 10, 2019
8.063
8.140
8.063
8.072
20,683
-0.02(-0.23%)
Oct 09, 2019
8.090
8.200
8.053
8.090
15,301
-0.01(-0.11%)
Oct 08, 2019
8.127
8.154
8.090
8.099
9,956
-0.04(-0.45%)
Oct 07, 2019
8.081
8.191
8.081
8.136
4,312
+0.01(+0.11%)
Oct 04, 2019
8.172
8.172
8.063
8.127
13,112
+0.01(+0.11%)
Oct 03, 2019
8.163
8.163
8.108
8.117
8,973
-0.01(-0.11%)
Oct 02, 2019
8.145
8.236
8.127
8.127
8,167
+0.00(+0.00%)
Oct 01, 2019
8.145
8.218
8.109
8.127
13,702
-0.02(-0.22%)
Sep 30, 2019
8.191
8.236
8.145
8.145
13,584
-0.01(-0.11%)
Sep 27, 2019
8.227
8.236
8.136
8.154
7,430
-0.04(-0.45%)
Sep 26, 2019
8.191
8.236
8.145
8.191
5,924
+0.01(+0.11%)
Sep 25, 2019
8.209
8.227
8.163
8.182
5,746
+0.04(+0.45%)
Sep 24, 2019
8.236
8.236
8.127
8.145
10,377
-0.03(-0.34%)
Sep 23, 2019
8.182
8.236
8.154
8.172
10,321
-0.01(-0.11%)
Sep 20, 2019
8.209
8.209
8.145
8.182
31,688
-0.05(-0.67%)
Sep 19, 2019
8.319
8.319
8.222
8.236
11,076
-0.03(-0.33%)
Sep 18, 2019
8.273
8.276
8.227
8.264
50,200
+0.05(+0.56%)
Sep 17, 2019
8.255
8.255
8.200
8.218
14,295
-0.02(-0.22%)
Sep 16, 2019
8.246
8.246
8.200
8.236
16,789
+0.01(+0.11%)
Sep 13, 2019
8.127
8.236
8.127
8.227
15,953
+0.11(+1.35%)
Sep 12, 2019
8.127
8.163
8.026
8.117
14,073
+0.00(+0.00%)
Sep 11, 2019
8.099
8.136
8.058
8.117
25,217
+0.05(+0.57%)
Sep 10, 2019
8.081
8.090
8.017
8.072
4,612
+0.04(+0.46%)
Sep 09, 2019
8.209
8.209
7.962
8.035
22,413
-0.13(-1.57%)
Sep 06, 2019
8.163
8.200
8.044
8.163
8,304
+0.04(+0.45%)
Sep 05, 2019
8.063
8.191
8.063
8.127
16,429
+0.06(+0.79%)
Sep 04, 2019
8.117
8.168
8.017
8.063
94,777
-0.09(-1.12%)
Sep 03, 2019
8.053
8.163
8.031
8.154
57,556
+0.13(+1.60%)
Aug 30, 2019
7.989
8.108
7.989
8.026
63,376
+0.04(+0.46%)
Aug 29, 2019
8.053
8.117
7.989
7.989
24,182
-0.05(-0.57%)
Aug 28, 2019
8.099
8.128
8.017
8.035
54,228
-0.07(-0.90%)
Aug 27, 2019
8.172
8.236
8.099
8.108
38,147
-0.06(-0.78%)
Aug 26, 2019
8.255
8.316
8.172
8.172
29,093
-0.10(-1.22%)
Aug 23, 2019
8.456
8.504
8.264
8.273
11,036
-0.24(-2.80%)
Aug 22, 2019
8.456
8.538
8.456
8.511
8,072
+0.03(+0.32%)
Aug 21, 2019
8.639
8.639
8.319
8.484
11,498
-0.10(-1.17%)
Aug 20, 2019
8.465
8.593
8.465
8.584
10,432
+0.12(+1.41%)
Aug 19, 2019
8.319
8.630
8.319
8.465
6,797
+0.09(+1.09%)
Aug 16, 2019
8.401
8.419
8.364
8.374
2,076
+0.05(+0.66%)
Aug 15, 2019
8.310
8.374
8.310
8.319
4,628
+0.02(+0.27%)
Aug 14, 2019
8.447
8.447
8.296
8.296
5,683
-0.09(-1.06%)
Aug 13, 2019
8.438
8.472
8.301
8.385
6,461
-0.03(-0.41%)
Aug 12, 2019
8.419
8.419
8.419
8.419
202
-0.20(-2.33%)
Aug 09, 2019
8.694
8.694
8.603
8.620
3,933
-0.05(-0.54%)
Aug 08, 2019
8.337
8.684
8.337
8.667
15,413
+0.37(+4.41%)
Aug 07, 2019
8.282
8.328
8.255
8.301
18,151
-0.08(-0.98%)
Aug 06, 2019
8.355
8.419
8.355
8.383
8,678
+0.01(+0.11%)
Aug 05, 2019
8.493
8.540
8.374
8.374
17,807
-0.14(-1.61%)
Aug 02, 2019
8.520
8.553
8.475
8.511
4,261
+0.02(+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
.