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 28, 2011
7.963
8.060
7.957
8.054
211,567
+0.11(+1.44%)
Feb 25, 2011
7.923
8.117
7.906
7.940
187,399
+0.02(+0.29%)
Feb 24, 2011
7.889
7.992
7.809
7.917
133,678
+0.03(+0.36%)
Feb 23, 2011
7.997
8.168
7.855
7.889
150,859
-0.14(-1.71%)
Feb 22, 2011
8.191
8.237
8.014
8.026
149,427
-0.27(-3.30%)
Feb 18, 2011
8.208
8.317
8.129
8.300
187,747
+0.10(+1.18%)
Feb 17, 2011
8.037
8.203
8.014
8.203
145,924
+0.17(+2.06%)
Feb 16, 2011
7.992
8.037
7.917
8.037
208,057
+0.10(+1.29%)
Feb 15, 2011
7.934
7.992
7.897
7.934
118,193
-0.05(-0.57%)
Feb 14, 2011
7.969
8.043
7.940
7.980
118,644
+0.02(+0.29%)
Feb 11, 2011
7.826
7.963
7.797
7.957
153,500
+0.11(+1.38%)
Feb 10, 2011
7.940
7.991
7.826
7.849
181,125
-0.18(-2.20%)
Feb 09, 2011
8.054
8.066
7.952
8.026
88,578
-0.06(-0.78%)
Feb 08, 2011
8.117
8.117
7.963
8.089
153,746
-0.02(-0.21%)
Feb 07, 2011
7.986
8.208
7.986
8.106
142,733
+0.11(+1.43%)
Feb 04, 2011
7.974
8.026
7.969
7.992
80,445
+0.02(+0.21%)
Feb 03, 2011
7.957
8.049
7.957
7.974
100,356
-0.02(-0.29%)
Feb 02, 2011
7.946
8.043
7.946
7.997
215,537
-0.05(-0.57%)
Feb 01, 2011
7.992
8.049
7.957
8.043
136,681
+0.10(+1.22%)
Jan 31, 2011
7.906
7.957
7.740
7.946
330,388
+0.05(+0.65%)
Jan 28, 2011
8.163
8.197
7.894
7.894
265,029
-0.27(-3.35%)
Jan 27, 2011
8.226
8.266
8.146
8.168
136,451
-0.07(-0.90%)
Jan 26, 2011
8.146
8.254
8.146
8.243
93,752
+0.11(+1.40%)
Jan 25, 2011
8.140
8.191
8.083
8.129
128,717
-0.04(-0.49%)
Jan 24, 2011
8.191
8.363
8.106
8.168
79,259
+0.00(+0.00%)
Jan 21, 2011
8.203
8.328
8.111
8.168
122,317
-0.02(-0.21%)
Jan 20, 2011
8.214
8.340
8.168
8.186
74,334
-0.09(-1.04%)
Jan 19, 2011
8.460
8.460
8.180
8.271
156,275
-0.18(-2.09%)
Jan 18, 2011
8.288
8.448
8.266
8.448
83,689
+0.11(+1.30%)
Jan 14, 2011
8.283
8.357
8.283
8.340
121,475
+0.04(+0.48%)
Jan 13, 2011
8.368
8.454
8.300
8.300
86,147
-0.05(-0.55%)
Jan 12, 2011
8.488
8.488
8.315
8.345
96,437
-0.08(-0.95%)
Jan 11, 2011
8.482
8.562
8.391
8.425
67,197
-0.01(-0.07%)
Jan 10, 2011
8.420
8.562
8.367
8.431
80,830
-0.05(-0.54%)
Jan 07, 2011
8.625
8.637
8.380
8.477
64,956
-0.14(-1.59%)
Jan 06, 2011
8.568
8.625
8.515
8.614
147,686
+0.05(+0.60%)
Jan 05, 2011
8.345
8.631
8.345
8.562
255,952
+0.20(+2.39%)
Jan 04, 2011
8.454
8.488
8.248
8.363
122,908
-0.11(-1.28%)
Jan 03, 2011
8.420
8.562
8.237
8.471
112,924
+0.14(+1.64%)
Dec 31, 2010
8.357
8.385
8.334
8.334
104,688
+0.01(+0.14%)
Dec 30, 2010
8.471
8.517
8.305
8.323
250,572
-0.17(-1.95%)
Dec 29, 2010
8.414
8.500
8.351
8.488
32,295
+0.13(+1.50%)
Dec 28, 2010
8.397
8.408
8.272
8.363
70,086
-0.01(-0.07%)
Dec 27, 2010
8.278
8.453
8.278
8.368
98,135
+0.05(+0.61%)
Dec 23, 2010
8.538
8.578
8.317
8.317
110,191
-0.22(-2.52%)
Dec 22, 2010
8.578
8.595
8.515
8.532
171,074
-0.03(-0.33%)
Dec 21, 2010
8.510
8.595
8.484
8.561
129,743
+0.08(+1.00%)
Dec 20, 2010
8.481
8.521
8.448
8.476
134,411
-0.01(-0.07%)
Dec 17, 2010
8.351
8.481
8.278
8.481
246,263
+0.17(+2.04%)
Dec 16, 2010
8.306
8.351
8.227
8.312
91,566
+0.02(+0.27%)
Dec 15, 2010
8.300
8.402
8.221
8.289
186,853
-0.01(-0.14%)
Dec 14, 2010
8.057
8.346
8.000
8.300
254,786
+0.27(+3.31%)
Dec 13, 2010
8.153
8.198
8.023
8.034
85,923
-0.11(-1.32%)
Dec 10, 2010
8.181
8.193
7.995
8.142
151,580
-0.05(-0.55%)
Dec 09, 2010
8.204
8.249
8.119
8.187
101,855
+0.01(+0.07%)
Dec 08, 2010
8.170
8.204
8.119
8.181
139,431
+0.03(+0.35%)
Dec 07, 2010
8.068
8.176
8.057
8.153
116,164
+0.09(+1.12%)
Dec 06, 2010
7.983
8.091
7.983
8.062
126,294
+0.04(+0.49%)
Dec 03, 2010
7.898
8.034
7.893
8.023
138,222
+0.11(+1.43%)
Dec 02, 2010
7.927
7.989
7.859
7.910
137,696
-0.02(-0.21%)
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
.