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, 2007
8.930
9.079
8.721
8.897
221,620
-0.12(-1.28%)
Dec 28, 2007
8.963
9.079
8.892
9.013
114,650
+0.06(+0.62%)
Dec 27, 2007
9.261
9.261
8.880
8.958
133,154
-0.37(-3.96%)
Dec 26, 2007
9.151
9.470
9.151
9.327
243,087
+0.22(+2.42%)
Dec 24, 2007
9.007
9.107
8.991
9.107
70,386
+0.08(+0.92%)
Dec 21, 2007
9.040
9.112
8.969
9.024
404,541
+0.24(+2.76%)
Dec 20, 2007
8.985
9.024
8.754
8.781
193,019
-0.15(-1.67%)
Dec 19, 2007
8.952
9.040
8.847
8.930
92,155
-0.05(-0.55%)
Dec 18, 2007
8.792
8.985
8.677
8.980
196,284
+0.28(+3.23%)
Dec 17, 2007
8.715
8.836
8.610
8.699
170,705
-0.04(-0.50%)
Dec 14, 2007
8.781
8.880
8.726
8.743
182,678
-0.14(-1.55%)
Dec 13, 2007
8.991
8.991
8.792
8.880
148,029
-0.11(-1.23%)
Dec 12, 2007
9.123
9.244
8.864
8.991
112,654
+0.09(+1.05%)
Dec 11, 2007
9.371
9.371
8.864
8.897
139,866
-0.47(-5.06%)
Dec 10, 2007
9.250
9.388
9.228
9.371
80,001
+0.11(+1.19%)
Dec 07, 2007
9.288
9.305
9.167
9.261
91,974
-0.01(-0.12%)
Dec 06, 2007
8.886
9.283
8.875
9.272
117,915
+0.39(+4.34%)
Dec 05, 2007
8.919
8.985
8.820
8.886
66,032
+0.10(+1.19%)
Dec 04, 2007
8.776
8.875
8.765
8.781
105,579
-0.04(-0.44%)
Dec 03, 2007
8.875
8.985
8.787
8.820
204,456
-0.04(-0.44%)
Nov 30, 2007
9.079
9.211
8.820
8.858
144,446
-0.11(-1.23%)
Nov 29, 2007
9.327
9.360
8.958
8.969
110,117
-0.40(-4.24%)
Nov 28, 2007
8.853
9.366
8.836
9.366
162,542
+0.59(+6.72%)
Nov 27, 2007
8.914
8.914
8.765
8.776
90,523
+0.01(+0.06%)
Nov 26, 2007
9.046
9.046
8.765
8.770
250,525
-0.31(-3.40%)
Nov 23, 2007
8.969
9.123
8.930
9.079
53,443
+0.17(+1.86%)
Nov 21, 2007
9.051
9.068
8.847
8.914
148,211
-0.15(-1.70%)
Nov 20, 2007
9.255
9.393
8.892
9.068
173,428
-0.21(-2.26%)
Nov 19, 2007
9.542
9.542
9.255
9.277
224,952
-0.34(-3.50%)
Nov 16, 2007
9.647
9.845
9.525
9.614
225,527
+0.03(+0.35%)
Nov 15, 2007
9.355
9.630
9.277
9.581
238,734
+0.26(+2.78%)
Nov 14, 2007
9.206
9.355
9.095
9.321
246,171
+0.14(+1.50%)
Nov 13, 2007
9.239
9.360
8.952
9.184
308,576
-0.04(-0.42%)
Nov 12, 2007
9.255
9.388
9.167
9.222
119,548
-0.13(-1.41%)
Nov 09, 2007
9.129
9.377
9.095
9.355
86,894
+0.09(+1.01%)
Nov 08, 2007
8.776
9.333
8.776
9.261
353,928
+0.51(+5.86%)
Nov 07, 2007
8.820
8.903
8.726
8.748
314,563
-0.08(-0.87%)
Nov 06, 2007
8.886
8.919
8.820
8.825
281,002
-0.09(-1.05%)
Nov 05, 2007
9.040
9.107
8.903
8.919
307,889
-0.18(-1.94%)
Nov 02, 2007
9.321
9.344
8.985
9.095
365,176
-0.17(-1.84%)
Nov 01, 2007
9.404
9.470
9.261
9.266
374,065
-0.14(-1.47%)
Oct 31, 2007
9.382
9.492
9.333
9.404
131,702
+0.02(+0.18%)
Oct 30, 2007
9.503
9.503
9.327
9.388
99,412
-0.10(-1.05%)
Oct 29, 2007
9.454
9.625
9.443
9.487
149,662
+0.06(+0.64%)
Oct 26, 2007
9.382
9.564
9.321
9.426
267,578
+0.10(+1.06%)
Oct 25, 2007
9.415
9.479
9.327
9.327
163,812
-0.08(-0.82%)
Oct 24, 2007
9.553
9.564
9.371
9.404
179,957
-0.10(-1.10%)
Oct 23, 2007
9.559
9.581
9.432
9.509
219,686
+0.01(+0.06%)
Oct 22, 2007
9.454
9.575
9.305
9.503
254,698
-0.13(-1.37%)
Oct 19, 2007
9.878
9.895
9.592
9.636
251,614
-0.28(-2.83%)
Oct 18, 2007
9.922
9.972
9.696
9.917
221,681
-0.01(-0.06%)
Oct 17, 2007
10.06
10.10
9.768
9.922
247,623
-0.06(-0.55%)
Oct 16, 2007
10.12
10.12
9.922
9.977
92,337
-0.11(-1.09%)
Oct 15, 2007
10.16
10.24
10.03
10.09
138,777
-0.05(-0.49%)
Oct 12, 2007
10.11
10.22
10.08
10.14
285,174
+0.04(+0.38%)
Oct 11, 2007
10.20
10.42
10.09
10.10
426,129
-0.07(-0.65%)
Oct 10, 2007
10.19
10.20
10.13
10.16
153,653
-0.02(-0.22%)
Oct 09, 2007
10.29
10.31
10.15
10.19
135,693
-0.12(-1.12%)
Oct 08, 2007
10.32
10.36
10.24
10.30
151,113
-0.01(-0.05%)
Oct 05, 2007
10.55
10.55
10.21
10.31
166,170
-0.12(-1.11%)
Oct 04, 2007
10.14
10.44
10.14
10.42
85,806
+0.32(+3.17%)
Oct 03, 2007
10.45
10.45
10.10
10.10
132,791
-0.32(-3.07%)
Oct 02, 2007
10.27
10.45
10.26
10.42
131,521
+0.18(+1.72%)
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
.