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 (%)
Dec 31, 2008
6.053
6.119
6.025
6.047
169,245
+0.03(+0.55%)
Dec 30, 2008
5.816
6.080
5.733
6.014
247,819
+0.22(+3.81%)
Dec 29, 2008
5.986
6.058
5.777
5.794
90,024
-0.24(-4.02%)
Dec 26, 2008
6.003
6.091
5.920
6.036
82,579
+0.07(+1.11%)
Dec 24, 2008
5.876
6.042
5.843
5.970
11,220
+0.09(+1.59%)
Dec 23, 2008
6.047
6.113
5.871
5.876
73,695
-0.09(-1.48%)
Dec 22, 2008
6.036
6.064
5.744
5.964
111,737
-0.10(-1.64%)
Dec 19, 2008
6.207
6.339
5.942
6.064
454,030
-0.10(-1.70%)
Dec 18, 2008
6.312
6.554
6.058
6.168
159,326
-0.17(-2.61%)
Dec 17, 2008
6.119
6.483
6.069
6.334
171,904
+0.08(+1.23%)
Dec 16, 2008
6.179
6.284
6.086
6.257
229,723
+0.19(+3.18%)
Dec 15, 2008
6.157
6.196
6.020
6.064
117,462
-0.12(-1.96%)
Dec 12, 2008
6.064
6.273
6.009
6.185
142,863
+0.06(+0.99%)
Dec 11, 2008
6.306
6.367
6.119
6.124
149,192
-0.23(-3.56%)
Dec 10, 2008
6.284
6.472
6.218
6.350
133,848
+0.15(+2.40%)
Dec 09, 2008
6.119
6.483
6.119
6.201
152,312
-0.06(-0.88%)
Dec 08, 2008
6.025
6.317
6.014
6.257
273,635
+0.23(+3.75%)
Dec 05, 2008
5.347
6.031
5.005
6.031
143,831
+0.57(+10.51%)
Dec 04, 2008
5.964
6.113
5.408
5.457
126,891
-0.58(-9.59%)
Dec 03, 2008
5.832
6.146
5.452
6.036
90,356
+0.39(+6.93%)
Dec 02, 2008
5.275
5.650
5.237
5.645
71,805
+0.51(+9.99%)
Dec 01, 2008
5.898
6.091
5.132
5.132
109,222
-0.99(-16.20%)
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%)
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
.