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, 2003
4.415
4.415
4.366
4.404
116,464
-0.01(-0.13%)
Dec 30, 2003
4.388
4.415
4.382
4.410
121,181
+0.05(+1.14%)
Dec 29, 2003
4.355
4.366
4.355
4.360
115,920
+0.01(+0.13%)
Dec 26, 2003
4.355
4.366
4.355
4.355
20,862
+0.00(+0.00%)
Dec 24, 2003
4.355
4.366
4.355
4.355
24,853
+0.00(+0.00%)
Dec 23, 2003
4.360
4.360
4.355
4.355
58,232
-0.01(-0.13%)
Dec 22, 2003
4.360
4.377
4.355
4.360
72,744
+0.01(+0.13%)
Dec 19, 2003
4.360
4.360
4.355
4.355
34,649
-0.01(-0.13%)
Dec 18, 2003
4.344
4.371
4.344
4.360
138,777
+0.02(+0.38%)
Dec 17, 2003
4.333
4.355
4.333
4.344
86,713
+0.01(+0.13%)
Dec 16, 2003
4.327
4.338
4.327
4.338
96,872
+0.02(+0.51%)
Dec 15, 2003
4.333
4.333
4.316
4.316
55,511
-0.02(-0.38%)
Dec 12, 2003
4.316
4.349
4.316
4.333
51,338
+0.02(+0.38%)
Dec 11, 2003
4.344
4.355
4.311
4.316
85,806
-0.03(-0.76%)
Dec 10, 2003
4.349
4.349
4.344
4.349
89,434
+0.00(+0.00%)
Dec 09, 2003
4.349
4.360
4.349
4.349
70,568
+0.00(+0.00%)
Dec 08, 2003
4.355
4.355
4.349
4.349
88,164
-0.01(-0.13%)
Dec 05, 2003
4.366
4.371
4.355
4.355
65,488
-0.01(-0.25%)
Dec 04, 2003
4.360
4.377
4.360
4.366
57,688
+0.01(+0.13%)
Dec 03, 2003
4.371
4.371
4.360
4.360
100,681
-0.03(-0.75%)
Dec 02, 2003
4.382
4.410
4.366
4.393
100,500
+0.01(+0.25%)
Dec 01, 2003
4.355
4.382
4.349
4.382
87,620
+0.01(+0.13%)
Nov 28, 2003
4.344
4.377
4.344
4.377
47,710
+0.00(+0.00%)
Nov 26, 2003
4.360
4.377
4.344
4.377
104,672
+0.05(+1.15%)
Nov 25, 2003
4.327
4.327
4.322
4.327
56,236
-0.01(-0.25%)
Nov 24, 2003
4.382
4.382
4.333
4.338
70,930
-0.03(-0.76%)
Nov 21, 2003
4.382
4.415
4.333
4.371
65,125
+0.06(+1.28%)
Nov 20, 2003
4.327
4.327
4.289
4.316
128,074
-0.01(-0.25%)
Nov 19, 2003
4.360
4.360
4.327
4.327
54,059
-0.03(-0.63%)
Nov 18, 2003
4.360
4.371
4.355
4.355
26,667
-0.01(-0.25%)
Nov 17, 2003
4.366
4.366
4.366
4.366
2,902
-0.01(-0.13%)
Nov 14, 2003
4.366
4.388
4.366
4.371
34,467
+0.01(+0.13%)
Nov 13, 2003
4.366
4.371
4.360
4.366
76,554
-0.01(-0.13%)
Nov 12, 2003
4.371
4.388
4.371
4.371
29,206
+0.01(+0.13%)
Nov 11, 2003
4.366
4.371
4.366
4.366
15,056
-0.02(-0.38%)
Nov 10, 2003
4.382
4.382
4.366
4.382
50,975
+0.00(+0.00%)
Nov 07, 2003
4.382
4.382
4.382
4.382
45,533
+0.00(+0.00%)
Nov 06, 2003
4.382
4.382
4.382
4.382
44,808
+0.00(+0.00%)
Nov 05, 2003
4.399
4.393
4.382
4.382
48,073
-0.02(-0.38%)
Nov 04, 2003
4.399
4.399
4.399
4.399
19,501
+0.02(+0.38%)
Nov 03, 2003
4.399
4.415
4.382
4.382
39,184
-0.10(-2.21%)
Oct 31, 2003
4.515
4.515
4.460
4.482
214,969
-0.03(-0.73%)
Oct 30, 2003
4.542
4.542
4.509
4.515
23,945
-0.03(-0.73%)
Oct 29, 2003
4.548
4.553
4.542
4.548
45,715
+0.00(+0.00%)
Oct 28, 2003
4.553
4.553
4.548
4.548
19,954
-0.02(-0.48%)
Oct 27, 2003
4.564
4.575
4.493
4.570
66,032
+0.00(+0.00%)
Oct 24, 2003
4.570
4.575
4.559
4.570
81,089
+0.00(+0.00%)
Oct 23, 2003
4.575
4.586
4.570
4.570
12,335
-0.01(-0.12%)
Oct 22, 2003
4.575
4.597
4.575
4.575
23,945
-0.03(-0.60%)
Oct 21, 2003
4.603
4.603
4.603
4.603
3,446
+0.02(+0.36%)
Oct 20, 2003
4.592
4.592
4.592
4.586
26,304
-0.02(-0.36%)
Oct 17, 2003
4.592
4.614
4.592
4.603
287,170
+0.00(+0.00%)
Oct 16, 2003
4.603
4.608
4.603
4.603
28,481
+0.00(+0.00%)
Oct 15, 2003
4.603
4.608
4.603
4.603
42,812
+0.00(+0.00%)
Oct 14, 2003
4.625
4.625
4.603
4.603
48,254
-0.02(-0.48%)
Oct 13, 2003
4.603
4.603
4.603
4.625
56,418
+0.02(+0.48%)
Oct 10, 2003
4.603
4.608
4.603
4.603
104,491
+0.00(+0.00%)
Oct 09, 2003
4.619
4.630
4.597
4.603
143,131
+0.03(+0.72%)
Oct 08, 2003
4.575
4.575
4.570
4.570
138,959
-0.02(-0.48%)
Oct 07, 2003
4.575
4.581
4.570
4.592
297,147
+0.00(+0.00%)
Oct 06, 2003
4.575
4.597
4.575
4.592
175,241
+0.01(+0.24%)
Oct 03, 2003
4.575
4.581
4.564
4.581
236,557
+0.01(+0.12%)
Oct 02, 2003
4.548
4.575
4.548
4.575
69,661
+0.00(+0.00%)
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
.