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, 2009
4.449
4.548
4.382
4.382
0
-0.18(-3.99%)
Feb 26, 2009
4.856
5.016
4.548
4.564
126,048
-0.23(-4.83%)
Feb 25, 2009
4.994
5.025
4.796
4.796
234,238
-0.23(-4.50%)
Feb 24, 2009
5.066
5.066
4.972
5.022
154,790
+0.03(+0.66%)
Feb 23, 2009
5.176
5.176
4.972
4.989
143,487
-0.13(-2.48%)
Feb 20, 2009
5.127
5.204
5.060
5.116
141,420
-0.09(-1.80%)
Feb 19, 2009
5.375
5.391
5.182
5.209
58,878
-0.08(-1.56%)
Feb 18, 2009
5.413
5.507
5.275
5.292
134,552
-0.13(-2.44%)
Feb 17, 2009
5.408
5.512
5.353
5.424
225,991
-0.05(-0.91%)
Feb 13, 2009
5.639
5.689
5.430
5.474
158,607
-0.20(-3.50%)
Feb 12, 2009
5.512
5.672
5.479
5.672
84,681
+0.08(+1.48%)
Feb 11, 2009
5.490
5.601
5.485
5.590
80,661
+0.11(+2.01%)
Feb 10, 2009
5.584
5.755
5.479
5.479
113,055
-0.12(-2.07%)
Feb 09, 2009
5.689
5.738
5.573
5.595
85,430
-0.09(-1.65%)
Feb 06, 2009
5.551
5.733
5.551
5.689
101,788
+0.14(+2.48%)
Feb 05, 2009
5.628
5.909
5.479
5.551
139,514
-0.10(-1.85%)
Feb 04, 2009
5.959
6.031
5.656
5.656
119,374
-0.29(-4.82%)
Feb 03, 2009
6.020
6.064
5.843
5.942
78,978
-0.04(-0.74%)
Feb 02, 2009
5.557
6.058
5.540
5.986
165,633
+0.36(+6.47%)
Jan 30, 2009
6.009
6.058
5.518
5.623
0
-0.30(-5.03%)
Jan 29, 2009
6.124
6.124
5.920
5.920
92,926
-0.15(-2.54%)
Jan 28, 2009
5.871
6.102
5.821
6.075
173,004
+0.29(+4.95%)
Jan 27, 2009
5.849
5.882
5.771
5.788
93,017
-0.03(-0.47%)
Jan 26, 2009
5.700
5.948
5.672
5.816
98,506
+0.11(+1.93%)
Jan 23, 2009
5.794
5.882
5.612
5.705
192,612
-0.14(-2.36%)
Jan 22, 2009
5.827
5.970
5.711
5.843
49,920
-0.14(-2.39%)
Jan 21, 2009
5.656
5.986
5.562
5.986
91,054
+0.40(+7.10%)
Jan 20, 2009
5.948
6.058
5.590
5.590
148,011
-0.46(-7.65%)
Jan 16, 2009
6.064
6.179
5.953
6.053
173,056
+0.01(+0.09%)
Jan 15, 2009
5.931
6.064
5.816
6.047
127,479
+0.10(+1.67%)
Jan 14, 2009
5.970
6.075
5.898
5.948
120,317
-0.13(-2.18%)
Jan 13, 2009
6.014
6.157
5.992
6.080
93,599
+0.06(+0.92%)
Jan 12, 2009
6.064
6.124
5.992
6.025
139,264
+0.02(+0.28%)
Jan 09, 2009
6.069
6.119
5.959
6.009
140,194
-0.06(-0.91%)
Jan 08, 2009
6.009
6.119
5.975
6.064
96,518
+0.02(+0.36%)
Jan 07, 2009
5.992
6.124
5.926
6.042
68,193
-0.08(-1.35%)
Jan 06, 2009
6.141
6.174
5.992
6.124
600,904
+0.06(+1.00%)
Jan 05, 2009
6.009
6.119
5.959
6.064
110,488
+0.07(+1.10%)
Jan 02, 2009
6.108
6.108
5.953
5.997
0
-0.05(-0.82%)
Jan 01, 2009
6.053
6.119
6.025
6.047
0
+0.00(+0.00%)
Dec 31, 2008
6.053
6.119
6.025
6.047
169,245
+0.03(+0.55%)
Dec 30, 2008
5.816
6.080
5.733
6.014
247,819
+0.22(+3.81%)
Dec 29, 2008
5.986
6.058
5.777
5.794
90,024
-0.24(-4.02%)
Dec 26, 2008
6.003
6.091
5.920
6.036
82,579
+0.07(+1.11%)
Dec 24, 2008
5.876
6.042
5.843
5.970
11,220
+0.09(+1.59%)
Dec 23, 2008
6.047
6.113
5.871
5.876
73,695
-0.09(-1.48%)
Dec 22, 2008
6.036
6.064
5.744
5.964
111,737
-0.10(-1.64%)
Dec 19, 2008
6.207
6.339
5.942
6.064
454,030
-0.10(-1.70%)
Dec 18, 2008
6.312
6.554
6.058
6.168
159,326
-0.17(-2.61%)
Dec 17, 2008
6.119
6.483
6.069
6.334
171,904
+0.08(+1.23%)
Dec 16, 2008
6.179
6.284
6.086
6.257
229,723
+0.19(+3.18%)
Dec 15, 2008
6.157
6.196
6.020
6.064
117,462
-0.12(-1.96%)
Dec 12, 2008
6.064
6.273
6.009
6.185
142,863
+0.06(+0.99%)
Dec 11, 2008
6.306
6.367
6.119
6.124
149,192
-0.23(-3.56%)
Dec 10, 2008
6.284
6.472
6.218
6.350
133,848
+0.15(+2.40%)
Dec 09, 2008
6.119
6.483
6.119
6.201
152,312
-0.06(-0.88%)
Dec 08, 2008
6.025
6.317
6.014
6.257
273,635
+0.23(+3.75%)
Dec 05, 2008
5.347
6.031
5.005
6.031
143,831
+0.57(+10.51%)
Dec 04, 2008
5.964
6.113
5.408
5.457
126,891
-0.58(-9.59%)
Dec 03, 2008
5.832
6.146
5.452
6.036
90,356
+0.39(+6.93%)
Dec 02, 2008
5.275
5.650
5.237
5.645
71,805
+0.51(+9.99%)
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
.