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 28, 2008
6.053
6.124
6.003
6.124
50,627
+0.02(+0.27%)
Nov 26, 2008
5.749
6.190
5.512
6.108
283,306
+0.20(+3.45%)
Nov 25, 2008
6.075
6.075
5.727
5.904
767,185
-0.23(-3.69%)
Nov 24, 2008
5.204
6.130
5.055
6.130
307,390
+1.06(+20.87%)
Nov 21, 2008
5.149
5.209
4.851
5.071
268,222
-0.09(-1.71%)
Nov 20, 2008
4.978
5.226
4.851
5.160
295,625
+0.12(+2.30%)
Nov 19, 2008
5.297
5.375
5.034
5.044
154,868
-0.33(-6.15%)
Nov 18, 2008
5.557
5.601
5.171
5.375
199,736
-0.17(-2.99%)
Nov 17, 2008
5.744
5.771
5.512
5.540
228,883
-0.18(-3.18%)
Nov 14, 2008
6.505
6.505
5.722
5.722
203,324
-0.89(-13.50%)
Nov 13, 2008
5.920
6.615
5.705
6.615
345,415
+0.80(+13.74%)
Nov 12, 2008
6.091
6.091
5.816
5.816
138,055
-0.32(-5.21%)
Nov 11, 2008
6.009
6.306
5.931
6.135
140,083
+0.08(+1.27%)
Nov 10, 2008
6.444
6.609
6.036
6.058
134,583
-0.28(-4.35%)
Nov 07, 2008
6.427
6.532
6.301
6.334
150,331
-0.03(-0.52%)
Nov 06, 2008
6.615
6.670
6.339
6.367
188,910
-0.27(-4.07%)
Nov 05, 2008
6.670
6.863
6.615
6.637
327,287
+0.03(+0.42%)
Nov 04, 2008
6.775
6.775
6.554
6.609
277,191
-0.33(-4.77%)
Nov 03, 2008
6.891
6.946
6.797
6.940
149,027
+0.16(+2.36%)
Oct 31, 2008
6.631
6.863
6.615
6.780
982,688
+0.17(+2.50%)
Oct 30, 2008
6.549
6.665
6.422
6.615
374,389
+0.26(+4.08%)
Oct 29, 2008
6.196
6.615
6.196
6.356
218,227
+0.16(+2.58%)
Oct 28, 2008
6.053
6.301
5.816
6.196
241,408
+0.37(+6.44%)
Oct 27, 2008
5.970
6.113
5.821
5.821
172,590
-0.19(-3.12%)
Oct 24, 2008
6.257
6.257
6.003
6.009
273,189
-0.52(-7.94%)
Oct 23, 2008
6.560
6.725
6.069
6.527
237,533
+0.03(+0.42%)
Oct 22, 2008
6.714
6.852
6.444
6.499
156,828
-0.35(-5.07%)
Oct 21, 2008
6.946
6.968
6.681
6.846
129,730
-0.12(-1.74%)
Oct 20, 2008
6.891
6.973
6.802
6.968
122,489
+0.20(+2.93%)
Oct 17, 2008
6.764
6.984
6.670
6.769
245,484
-0.18(-2.54%)
Oct 16, 2008
7.034
7.034
6.615
6.946
358,387
+0.02(+0.32%)
Oct 15, 2008
7.596
7.624
6.924
6.924
193,392
-0.69(-9.12%)
Oct 14, 2008
7.811
7.850
7.447
7.618
305,586
+0.25(+3.37%)
Oct 13, 2008
7.155
7.387
6.780
7.370
1,240,408
+0.59(+8.70%)
Oct 10, 2008
6.075
6.951
5.953
6.780
790,953
+0.61(+9.92%)
Oct 09, 2008
6.064
6.630
5.981
6.168
734,653
+0.12(+1.91%)
Oct 08, 2008
6.284
6.615
5.749
6.053
332,763
-0.49(-7.42%)
Oct 07, 2008
7.166
7.166
6.505
6.538
340,675
-0.62(-8.63%)
Oct 06, 2008
7.524
7.586
7.056
7.155
369,586
-0.57(-7.35%)
Oct 03, 2008
7.927
8.103
7.717
7.723
136,174
-0.24(-2.98%)
Oct 02, 2008
8.241
8.258
7.877
7.960
97,982
-0.30(-3.60%)
Oct 01, 2008
8.269
8.351
8.109
8.258
86,399
-0.15(-1.77%)
Sep 30, 2008
8.136
8.406
8.026
8.406
169,065
+0.41(+5.17%)
Sep 29, 2008
8.401
8.428
7.993
7.993
290,854
-0.40(-4.79%)
Sep 26, 2008
8.131
8.434
8.131
8.395
0
+0.06(+0.66%)
Sep 25, 2008
8.258
8.379
8.202
8.340
183,854
+0.04(+0.53%)
Sep 24, 2008
8.440
8.440
8.197
8.296
154,322
-0.08(-0.92%)
Sep 23, 2008
8.142
8.379
8.142
8.373
163,890
+0.20(+2.50%)
Sep 22, 2008
8.710
8.710
8.169
8.169
196,572
-0.26(-3.07%)
Sep 19, 2008
8.743
8.765
8.329
8.428
0
+0.18(+2.21%)
Sep 18, 2008
7.635
8.247
7.524
8.247
359,670
+0.53(+6.86%)
Sep 17, 2008
7.938
7.965
7.662
7.717
314,704
-0.44(-5.41%)
Sep 16, 2008
7.855
8.191
7.717
8.158
375,986
+0.29(+3.64%)
Sep 15, 2008
8.004
8.423
7.861
7.872
265,718
-0.36(-4.35%)
Sep 12, 2008
8.065
8.368
8.032
8.230
131,597
+0.17(+2.12%)
Sep 11, 2008
8.103
8.158
7.993
8.059
204,522
-0.15(-1.88%)
Sep 10, 2008
8.186
8.247
8.076
8.213
172,679
+0.11(+1.36%)
Sep 09, 2008
8.379
8.384
8.103
8.103
129,377
-0.24(-2.91%)
Sep 08, 2008
8.180
8.373
8.092
8.346
155,931
+0.33(+4.13%)
Sep 05, 2008
8.147
8.186
7.993
8.015
0
-0.02(-0.27%)
Sep 04, 2008
8.269
8.351
8.004
8.037
88,661
-0.29(-3.51%)
Sep 03, 2008
8.065
8.406
8.004
8.329
153,584
+0.26(+3.28%)
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
.