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 26, 2010
6.868
6.924
6.780
6.874
97,108
-0.01(-0.16%)
Feb 25, 2010
6.731
6.891
6.637
6.885
56,298
+0.03(+0.48%)
Feb 24, 2010
6.753
6.863
6.753
6.852
51,140
+0.15(+2.22%)
Feb 23, 2010
6.720
6.874
6.647
6.703
103,098
-0.01(-0.08%)
Feb 22, 2010
6.846
6.868
6.676
6.709
83,560
-0.10(-1.46%)
Feb 19, 2010
6.648
6.814
6.615
6.808
91,722
+0.15(+2.32%)
Feb 18, 2010
6.532
6.653
6.516
6.653
54,919
+0.11(+1.68%)
Feb 17, 2010
6.422
6.604
6.378
6.543
89,603
+0.16(+2.50%)
Feb 16, 2010
6.361
6.383
6.262
6.383
55,942
+0.07(+1.14%)
Feb 12, 2010
6.251
6.312
6.312
6.312
66,395
-0.02(-0.26%)
Feb 11, 2010
6.163
6.356
6.163
6.328
78,214
+0.13(+2.04%)
Feb 10, 2010
6.229
6.312
6.058
6.201
78,446
-0.01(-0.18%)
Feb 09, 2010
6.190
6.279
6.130
6.212
71,910
+0.10(+1.71%)
Feb 08, 2010
6.069
6.218
5.975
6.108
105,001
+0.02(+0.36%)
Feb 05, 2010
6.091
6.157
5.981
6.086
98,668
+0.03(+0.55%)
Feb 04, 2010
6.356
6.427
5.959
6.053
180,688
-0.37(-5.83%)
Feb 03, 2010
6.472
6.543
6.383
6.427
111,971
-0.05(-0.77%)
Feb 02, 2010
6.505
6.521
6.405
6.477
172,318
+0.01(+0.17%)
Feb 01, 2010
6.438
6.532
6.405
6.466
129,076
+0.02(+0.26%)
Jan 29, 2010
6.461
6.582
6.356
6.450
210,358
-0.01(-0.17%)
Jan 28, 2010
6.543
6.543
6.339
6.461
130,906
-0.06(-0.85%)
Jan 27, 2010
6.350
6.609
6.350
6.516
156,998
+0.12(+1.81%)
Jan 26, 2010
6.444
6.505
6.350
6.400
185,811
-0.06(-0.85%)
Jan 25, 2010
6.538
6.538
6.450
6.455
82,882
-0.07(-1.10%)
Jan 22, 2010
6.538
6.571
6.472
6.527
135,479
-0.04(-0.67%)
Jan 21, 2010
6.642
6.642
6.483
6.571
111,802
-0.08(-1.24%)
Jan 20, 2010
6.670
6.676
6.527
6.653
100,774
-0.06(-0.82%)
Jan 19, 2010
6.571
6.753
6.549
6.709
92,068
+0.16(+2.44%)
Jan 15, 2010
6.626
6.549
6.549
6.549
136,238
-0.09(-1.41%)
Jan 14, 2010
6.615
6.797
6.598
6.642
110,390
+0.04(+0.58%)
Jan 13, 2010
6.659
6.659
6.521
6.604
139,412
-0.06(-0.83%)
Jan 12, 2010
6.681
6.769
6.615
6.659
71,694
-0.09(-1.31%)
Jan 11, 2010
6.604
6.758
6.593
6.747
196,431
+0.15(+2.34%)
Jan 08, 2010
6.631
6.631
6.499
6.593
97,298
-0.04(-0.66%)
Jan 07, 2010
6.593
6.642
6.560
6.637
76,501
+0.04(+0.67%)
Jan 06, 2010
6.670
6.681
6.587
6.593
105,989
-0.10(-1.56%)
Jan 05, 2010
6.736
6.808
6.698
6.698
156,022
-0.07(-0.98%)
Jan 04, 2010
6.576
6.808
6.538
6.764
196,632
+0.26(+3.98%)
Dec 31, 2009
6.549
6.505
6.505
6.505
162,542
-0.03(-0.51%)
Dec 30, 2009
6.676
6.725
6.505
6.538
296,121
-0.18(-2.63%)
Dec 29, 2009
6.747
6.780
6.642
6.714
100,897
-0.04(-0.57%)
Dec 28, 2009
6.670
6.791
6.653
6.753
141,137
+0.11(+1.66%)
Dec 24, 2009
6.571
6.648
6.533
6.642
57,951
+0.07(+1.09%)
Dec 23, 2009
6.411
6.598
6.383
6.571
232,704
+0.24(+3.74%)
Dec 22, 2009
6.306
6.339
6.229
6.334
128,065
+0.07(+1.14%)
Dec 21, 2009
6.102
6.328
6.053
6.262
117,478
+0.21(+3.46%)
Dec 18, 2009
6.218
6.235
6.042
6.053
309,851
-0.10(-1.70%)
Dec 17, 2009
6.257
6.298
6.119
6.157
83,322
-0.09(-1.50%)
Dec 16, 2009
6.295
6.295
6.212
6.251
112,239
+0.02(+0.35%)
Dec 15, 2009
6.262
6.323
6.218
6.229
184,737
-0.06(-0.96%)
Dec 14, 2009
6.250
6.323
6.240
6.290
195,310
+0.13(+2.06%)
Dec 11, 2009
6.086
6.196
6.042
6.163
289,555
+0.12(+2.01%)
Dec 10, 2009
5.981
6.064
5.964
6.042
294,882
+0.10(+1.67%)
Dec 09, 2009
5.953
5.964
5.827
5.942
102,285
+0.05(+0.84%)
Dec 08, 2009
5.915
5.959
5.871
5.893
93,545
-0.04(-0.65%)
Dec 07, 2009
5.794
5.964
5.788
5.931
116,876
+0.11(+1.89%)
Dec 04, 2009
5.705
5.854
5.678
5.821
130,975
+0.23(+4.14%)
Dec 03, 2009
5.860
5.893
5.568
5.590
104,698
-0.23(-3.98%)
Dec 02, 2009
5.783
5.871
5.744
5.821
73,927
+0.03(+0.48%)
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
.