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 29, 2008
8.445
8.506
8.307
8.307
159,639
-0.20(-2.40%)
Feb 28, 2008
8.594
8.649
8.456
8.511
68,911
-0.14(-1.59%)
Feb 27, 2008
8.412
8.710
8.412
8.649
197,191
+0.19(+2.21%)
Feb 26, 2008
8.357
8.704
8.357
8.462
150,355
+0.09(+1.05%)
Feb 25, 2008
8.236
8.390
8.142
8.373
207,259
+0.12(+1.47%)
Feb 22, 2008
8.335
8.344
8.076
8.252
265,130
-0.09(-1.06%)
Feb 21, 2008
8.599
8.654
8.340
8.340
141,136
-0.19(-2.26%)
Feb 20, 2008
8.390
8.550
8.302
8.533
102,379
+0.10(+1.18%)
Feb 19, 2008
8.732
8.792
8.302
8.434
179,331
-0.12(-1.35%)
Feb 18, 2008
8.329
8.577
8.274
8.550
0
+0.00(+0.00%)
Feb 15, 2008
8.329
8.577
8.274
8.550
128,981
+0.19(+2.31%)
Feb 14, 2008
8.765
8.765
8.357
8.357
406,359
-0.38(-4.35%)
Feb 13, 2008
8.577
8.792
8.379
8.737
287,170
+0.27(+3.19%)
Feb 12, 2008
8.379
8.561
8.335
8.467
94,082
+0.12(+1.39%)
Feb 11, 2008
8.269
8.379
8.247
8.351
147,122
+0.07(+0.80%)
Feb 08, 2008
8.269
8.379
8.219
8.285
154,197
+0.02(+0.20%)
Feb 07, 2008
8.109
8.417
8.109
8.269
168,347
+0.17(+2.04%)
Feb 06, 2008
8.076
8.307
8.065
8.103
173,971
+0.23(+2.94%)
Feb 05, 2008
7.993
8.026
7.872
7.872
179,232
-0.26(-3.19%)
Feb 04, 2008
8.489
8.533
8.054
8.131
168,548
-0.35(-4.10%)
Feb 01, 2008
8.440
8.599
8.142
8.478
185,091
+0.06(+0.72%)
Jan 31, 2008
7.910
8.599
7.883
8.417
457,876
+0.37(+4.59%)
Jan 30, 2008
8.114
8.247
7.822
8.048
146,235
-0.04(-0.54%)
Jan 29, 2008
8.098
8.379
7.954
8.092
145,852
+0.05(+0.62%)
Jan 28, 2008
7.866
8.092
7.728
8.043
91,248
+0.14(+1.81%)
Jan 25, 2008
7.943
8.092
7.855
7.899
123,358
-0.04(-0.56%)
Jan 24, 2008
8.236
8.236
7.789
7.943
177,276
-0.21(-2.64%)
Jan 23, 2008
7.580
8.213
7.530
8.158
323,109
+0.44(+5.71%)
Jan 22, 2008
7.442
7.863
7.387
7.717
201,908
+0.04(+0.50%)
Jan 21, 2008
7.717
7.839
7.558
7.679
0
+0.00(+0.00%)
Jan 18, 2008
7.717
7.839
7.558
7.679
290,798
-0.04(-0.50%)
Jan 17, 2008
8.131
8.158
7.580
7.717
358,645
-0.42(-5.15%)
Jan 16, 2008
8.230
8.269
8.136
8.136
213,926
-0.08(-0.94%)
Jan 15, 2008
8.285
8.335
8.213
8.213
214,682
-0.13(-1.59%)
Jan 14, 2008
8.473
8.478
8.274
8.346
142,950
-0.18(-2.13%)
Jan 11, 2008
8.825
8.831
8.528
8.528
117,734
-0.35(-3.97%)
Jan 10, 2008
8.627
8.947
8.544
8.880
138,233
+0.28(+3.20%)
Jan 09, 2008
8.423
8.621
8.296
8.605
155,104
+0.18(+2.16%)
Jan 08, 2008
8.539
8.710
8.406
8.423
152,564
-0.10(-1.16%)
Jan 07, 2008
8.440
8.577
8.440
8.522
128,256
+0.09(+1.05%)
Jan 04, 2008
8.583
8.632
8.434
8.434
209,743
-0.21(-2.49%)
Jan 03, 2008
8.792
8.831
8.572
8.649
125,734
-0.14(-1.63%)
Jan 02, 2008
8.847
8.936
8.682
8.792
187,409
-0.10(-1.18%)
Jan 01, 2008
8.930
9.079
8.721
8.897
0
+0.00(+0.00%)
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%)
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
.