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, 2006
6.819
6.863
6.808
6.846
8,344
+0.03(+0.40%)
Feb 27, 2006
6.835
6.841
6.813
6.819
9,251
-0.04(-0.64%)
Feb 24, 2006
6.841
6.868
6.835
6.863
4,716
-0.01(-0.08%)
Feb 23, 2006
6.852
6.891
6.846
6.868
19,410
-0.02(-0.24%)
Feb 22, 2006
6.885
6.891
6.841
6.885
19,592
+0.01(+0.08%)
Feb 21, 2006
6.885
6.891
6.835
6.879
15,963
+0.04(+0.56%)
Feb 17, 2006
6.841
6.841
6.841
6.841
3,809
+0.00(+0.00%)
Feb 16, 2006
6.835
6.891
6.780
6.841
16,145
+0.00(+0.00%)
Feb 15, 2006
7.028
7.028
6.835
6.841
27,029
-0.19(-2.67%)
Feb 14, 2006
6.769
7.067
6.769
7.028
39,728
+0.21(+3.16%)
Feb 13, 2006
6.791
6.896
6.758
6.813
10,703
-0.03(-0.40%)
Feb 10, 2006
6.868
6.868
6.747
6.841
19,047
-0.03(-0.40%)
Feb 09, 2006
6.725
6.885
6.725
6.868
35,556
+0.09(+1.30%)
Feb 08, 2006
6.747
6.780
6.698
6.780
23,764
+0.03(+0.49%)
Feb 07, 2006
6.753
6.753
6.642
6.747
66,032
+0.01(+0.16%)
Feb 06, 2006
6.725
6.742
6.649
6.736
47,166
+0.01(+0.16%)
Feb 03, 2006
6.450
6.747
6.450
6.725
131,340
+0.25(+3.83%)
Feb 02, 2006
6.427
6.543
6.427
6.477
64,037
+0.05(+0.77%)
Feb 01, 2006
6.736
6.736
6.212
6.427
142,768
-0.19(-2.83%)
Jan 31, 2006
6.626
6.675
6.587
6.615
38,095
-0.02(-0.26%)
Jan 30, 2006
6.736
6.780
6.615
6.632
47,710
-0.10(-1.55%)
Jan 27, 2006
6.648
6.775
6.648
6.736
74,740
+0.15(+2.26%)
Jan 26, 2006
6.400
6.642
6.398
6.587
124,446
+0.20(+3.11%)
Jan 25, 2006
6.179
6.466
6.179
6.389
176,510
+0.26(+4.32%)
Jan 24, 2006
6.152
6.185
6.124
6.124
20,499
+0.01(+0.18%)
Jan 23, 2006
6.069
6.185
6.069
6.113
37,733
+0.01(+0.18%)
Jan 20, 2006
6.174
6.196
6.097
6.102
26,304
-0.08(-1.24%)
Jan 19, 2006
6.064
6.179
6.064
6.179
17,233
+0.12(+1.90%)
Jan 18, 2006
6.064
6.069
6.031
6.064
20,136
-0.01(-0.09%)
Jan 17, 2006
5.953
6.119
5.953
6.069
66,939
+0.13(+2.13%)
Jan 13, 2006
5.964
5.970
5.937
5.942
41,179
+0.01(+0.09%)
Jan 12, 2006
5.937
5.948
5.926
5.937
18,322
+0.00(+0.00%)
Jan 11, 2006
5.893
5.953
5.893
5.937
35,011
-0.01(-0.19%)
Jan 10, 2006
5.970
5.975
5.788
5.948
33,197
-0.01(-0.09%)
Jan 09, 2006
5.986
6.031
5.898
5.953
17,415
-0.04(-0.74%)
Jan 06, 2006
6.031
6.031
5.975
5.997
7,437
+0.01(+0.09%)
Jan 05, 2006
5.970
6.053
5.959
5.992
16,508
+0.03(+0.56%)
Jan 04, 2006
5.821
5.959
5.821
5.959
16,145
+0.08(+1.41%)
Jan 03, 2006
5.838
5.887
5.788
5.876
22,131
-0.02(-0.28%)
Dec 30, 2005
5.810
5.915
5.810
5.893
52,971
+0.02(+0.38%)
Dec 29, 2005
5.854
5.893
5.766
5.871
25,034
+0.05(+0.85%)
Dec 28, 2005
5.777
5.860
5.766
5.821
60,771
-0.04(-0.66%)
Dec 27, 2005
5.843
5.882
5.843
5.860
17,233
+0.02(+0.28%)
Dec 23, 2005
5.860
5.865
5.816
5.843
25,034
+0.03(+0.47%)
Dec 22, 2005
5.860
5.871
5.816
5.816
17,415
-0.04(-0.75%)
Dec 21, 2005
5.810
5.926
5.810
5.860
45,352
+0.05(+0.85%)
Dec 20, 2005
5.827
5.827
5.788
5.810
12,698
+0.02(+0.38%)
Dec 19, 2005
5.777
5.827
5.777
5.788
37,370
-0.01(-0.19%)
Dec 16, 2005
5.860
5.860
5.794
5.799
13,061
-0.06(-0.94%)
Dec 15, 2005
5.799
5.854
5.799
5.854
4,172
+0.02(+0.38%)
Dec 14, 2005
5.771
5.843
5.755
5.832
56,962
+0.02(+0.28%)
Dec 13, 2005
5.788
5.849
5.777
5.816
50,794
+0.02(+0.29%)
Dec 12, 2005
5.816
5.821
5.760
5.799
36,826
-0.02(-0.28%)
Dec 09, 2005
5.816
5.816
5.788
5.816
20,499
+0.00(+0.00%)
Dec 08, 2005
5.821
5.821
5.755
5.816
68,028
+0.02(+0.38%)
Dec 07, 2005
5.783
5.816
5.783
5.794
17,778
-0.01(-0.19%)
Dec 06, 2005
5.816
5.816
5.788
5.805
66,939
-0.01(-0.19%)
Dec 05, 2005
5.816
5.838
5.816
5.816
19,410
+0.01(+0.19%)
Dec 02, 2005
5.760
5.816
5.760
5.805
25,578
+0.01(+0.10%)
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
.