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 (%)
Feb 27, 2004
4.570
4.597
4.564
4.581
17,778
+0.01(+0.24%)
Feb 26, 2004
4.537
4.570
4.537
4.570
18,503
+0.06(+1.22%)
Feb 25, 2004
4.548
4.548
4.509
4.515
28,118
-0.03(-0.73%)
Feb 24, 2004
4.509
4.548
4.509
4.548
21,406
+0.03(+0.61%)
Feb 23, 2004
4.531
4.537
4.509
4.520
12,335
-0.01(-0.24%)
Feb 20, 2004
4.586
4.586
4.526
4.531
23,220
-0.06(-1.20%)
Feb 19, 2004
4.603
4.603
4.586
4.586
8,707
-0.01(-0.24%)
Feb 18, 2004
4.619
4.630
4.597
4.597
26,304
-0.01(-0.12%)
Feb 17, 2004
4.630
4.630
4.575
4.603
11,791
-0.06(-1.18%)
Feb 13, 2004
4.658
4.675
4.658
4.658
9,433
-0.02(-0.35%)
Feb 12, 2004
4.630
4.675
4.614
4.675
48,073
+0.04(+0.95%)
Feb 11, 2004
4.537
4.630
4.537
4.630
75,284
+0.10(+2.31%)
Feb 10, 2004
4.509
4.526
4.504
4.526
24,308
-0.01(-0.12%)
Feb 09, 2004
4.498
4.531
4.498
4.531
12,698
+0.02(+0.37%)
Feb 06, 2004
4.575
4.575
4.509
4.515
13,605
-0.01(-0.12%)
Feb 05, 2004
4.493
4.520
4.493
4.520
32,653
-0.02(-0.36%)
Feb 04, 2004
4.509
4.548
4.509
4.537
16,689
+0.01(+0.12%)
Feb 03, 2004
4.520
4.531
4.520
4.531
16,871
+0.02(+0.37%)
Feb 02, 2004
4.526
4.531
4.493
4.515
12,517
-0.01(-0.24%)
Jan 30, 2004
4.509
4.548
4.493
4.526
17,415
-0.01(-0.12%)
Jan 29, 2004
4.531
4.531
4.531
4.531
362
+0.01(+0.12%)
Jan 28, 2004
4.570
4.603
4.526
4.526
27,936
-0.04(-0.85%)
Jan 27, 2004
4.548
4.570
4.548
4.564
21,769
+0.00(+0.00%)
Jan 26, 2004
4.548
4.581
4.520
4.564
18,322
+0.00(+0.00%)
Jan 23, 2004
4.586
4.592
4.564
4.564
24,490
-0.02(-0.36%)
Jan 22, 2004
4.592
4.603
4.575
4.581
72,744
-0.02(-0.48%)
Jan 21, 2004
4.597
4.614
4.581
4.603
27,211
+0.02(+0.36%)
Jan 20, 2004
4.537
4.625
4.520
4.586
39,547
+0.01(+0.24%)
Jan 16, 2004
4.564
4.575
4.559
4.575
14,875
-0.02(-0.36%)
Jan 15, 2004
4.619
4.619
4.575
4.592
26,485
+0.00(+0.00%)
Jan 14, 2004
4.586
4.641
4.586
4.592
21,043
+0.00(+0.00%)
Jan 13, 2004
4.619
4.619
4.559
4.592
138,233
-0.07(-1.42%)
Jan 12, 2004
4.680
4.680
4.647
4.658
32,835
-0.01(-0.12%)
Jan 09, 2004
4.675
4.675
4.658
4.663
31,383
-0.01(-0.24%)
Jan 08, 2004
4.608
4.675
4.608
4.675
56,236
+0.01(+0.12%)
Jan 07, 2004
4.575
4.675
4.564
4.669
48,799
+0.08(+1.80%)
Jan 06, 2004
4.542
4.625
4.542
4.586
35,011
+0.04(+0.97%)
Jan 05, 2004
4.493
4.564
4.493
4.542
48,980
+0.03(+0.73%)
Jan 02, 2004
4.404
4.526
4.404
4.509
52,064
+0.10(+2.38%)
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%)
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
.