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 (%)
Nov 30, 2005
5.788
5.843
5.788
5.843
42,268
+0.05(+0.86%)
Nov 29, 2005
5.744
5.843
5.744
5.794
59,683
+0.01(+0.10%)
Nov 28, 2005
5.738
5.810
5.738
5.788
23,220
-0.01(-0.10%)
Nov 25, 2005
5.821
5.821
5.760
5.794
9,433
+0.01(+0.09%)
Nov 23, 2005
5.843
5.843
5.760
5.788
15,056
-0.06(-0.94%)
Nov 22, 2005
5.854
5.854
5.788
5.843
42,631
-0.01(-0.19%)
Nov 21, 2005
5.843
5.854
5.760
5.854
39,002
+0.04(+0.76%)
Nov 18, 2005
5.816
5.860
5.810
5.810
27,574
-0.02(-0.28%)
Nov 17, 2005
5.860
5.860
5.799
5.827
30,658
-0.04(-0.75%)
Nov 16, 2005
5.871
5.887
5.865
5.871
17,959
-0.01(-0.20%)
Nov 15, 2005
5.953
5.931
5.860
5.882
21,043
+0.01(+0.10%)
Nov 14, 2005
5.860
5.915
5.821
5.876
16,871
-0.04(-0.65%)
Nov 11, 2005
5.882
5.981
5.843
5.915
31,202
-0.02(-0.37%)
Nov 10, 2005
5.843
5.937
5.843
5.937
3,628
+0.04(+0.65%)
Nov 09, 2005
5.953
5.953
5.871
5.898
49,887
-0.11(-1.83%)
Nov 08, 2005
5.887
6.058
5.887
6.009
9,433
+0.07(+1.11%)
Nov 07, 2005
5.849
6.036
5.849
5.942
14,331
+0.04(+0.65%)
Nov 04, 2005
6.009
6.009
5.816
5.904
30,476
-0.02(-0.37%)
Nov 03, 2005
6.075
6.091
5.904
5.926
32,109
-0.17(-2.71%)
Nov 02, 2005
6.091
6.102
6.091
6.091
4,353
+0.00(+0.00%)
Nov 01, 2005
6.257
6.257
6.091
6.091
18,866
-0.11(-1.78%)
Oct 31, 2005
6.119
6.201
6.064
6.201
17,959
+0.03(+0.45%)
Oct 28, 2005
6.064
6.174
6.020
6.174
60,953
+0.11(+1.82%)
Oct 27, 2005
6.064
6.064
6.058
6.064
7,437
+0.00(+0.00%)
Oct 26, 2005
6.025
6.064
6.025
6.064
24,308
-0.09(-1.52%)
Oct 25, 2005
6.146
6.168
6.064
6.157
13,968
+0.04(+0.63%)
Oct 24, 2005
6.146
6.146
6.064
6.119
20,499
-0.04(-0.63%)
Oct 21, 2005
6.146
6.157
6.146
6.157
4,535
-0.02(-0.36%)
Oct 20, 2005
6.290
6.290
6.179
6.179
33,016
-0.11(-1.75%)
Oct 19, 2005
6.229
6.290
6.146
6.290
21,950
-0.08(-1.30%)
Oct 18, 2005
6.372
6.372
6.367
6.372
13,968
+0.01(+0.09%)
Oct 17, 2005
6.372
6.378
6.367
6.367
10,521
-0.02(-0.26%)
Oct 14, 2005
6.372
6.450
6.317
6.383
27,211
+0.01(+0.17%)
Oct 13, 2005
6.378
6.400
6.372
6.372
15,056
-0.01(-0.09%)
Oct 12, 2005
6.477
6.477
6.378
6.378
25,397
-0.06(-0.94%)
Oct 11, 2005
6.394
6.450
6.372
6.438
9,070
+0.04(+0.69%)
Oct 10, 2005
6.273
6.394
6.273
6.394
8,163
+0.09(+1.40%)
Oct 07, 2005
6.306
6.312
6.284
6.306
7,981
-0.04(-0.69%)
Oct 06, 2005
6.416
6.416
6.350
6.350
20,136
-0.06(-0.86%)
Oct 05, 2005
6.582
6.582
6.394
6.405
39,365
-0.23(-3.49%)
Oct 04, 2005
6.725
6.726
6.620
6.637
18,503
-0.09(-1.31%)
Oct 03, 2005
6.450
6.747
6.433
6.725
49,343
+0.22(+3.39%)
Sep 30, 2005
6.416
6.505
6.367
6.505
25,397
+0.03(+0.51%)
Sep 29, 2005
6.466
6.554
6.466
6.472
7,800
-0.04(-0.59%)
Sep 28, 2005
6.587
6.642
6.466
6.510
28,118
-0.13(-1.99%)
Sep 27, 2005
6.681
6.681
6.642
6.642
35,193
-0.01(-0.08%)
Sep 26, 2005
6.681
6.714
6.642
6.648
17,959
-0.02(-0.33%)
Sep 23, 2005
6.670
6.747
6.642
6.670
24,308
-0.07(-0.98%)
Sep 22, 2005
6.670
6.747
6.642
6.736
28,844
+0.12(+1.75%)
Sep 21, 2005
6.604
6.620
6.394
6.620
51,157
+0.14(+2.13%)
Sep 20, 2005
6.284
6.532
6.284
6.483
45,170
+0.14(+2.26%)
Sep 19, 2005
6.361
6.394
6.339
6.339
10,884
-0.01(-0.09%)
Sep 16, 2005
6.290
6.345
6.284
6.345
22,494
+0.01(+0.09%)
Sep 15, 2005
6.224
6.339
6.218
6.339
23,038
+0.10(+1.68%)
Sep 14, 2005
6.229
6.257
6.229
6.235
9,251
+0.03(+0.53%)
Sep 13, 2005
6.130
6.207
6.130
6.201
22,131
+0.02(+0.27%)
Sep 12, 2005
6.257
6.257
6.119
6.185
18,503
-0.02(-0.36%)
Sep 09, 2005
6.207
6.284
6.141
6.207
42,449
+0.06(+0.90%)
Sep 08, 2005
6.075
6.196
6.064
6.152
42,268
+0.09(+1.45%)
Sep 07, 2005
6.064
6.064
6.031
6.064
22,313
+0.00(+0.00%)
Sep 06, 2005
6.130
6.284
6.064
6.064
32,835
+0.06(+1.01%)
Sep 02, 2005
5.997
6.047
5.992
6.003
18,866
-0.07(-1.09%)
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
.