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 (%)
Mar 29, 2018
8.249
8.249
8.249
0
-0.02(-0.30%)
Mar 28, 2018
8.266
8.307
8.224
8.274
109,584
+0.02(+0.30%)
Mar 27, 2018
8.307
8.465
8.224
8.249
230,456
-0.03(-0.40%)
Mar 26, 2018
8.282
8.449
8.241
8.282
45,638
+0.03(+0.40%)
Mar 23, 2018
8.449
8.449
8.224
8.249
39,489
-0.13(-1.59%)
Mar 22, 2018
8.415
8.424
8.374
8.382
14,262
-0.03(-0.39%)
Mar 21, 2018
8.424
8.449
8.357
8.415
21,802
+0.01(+0.10%)
Mar 20, 2018
8.390
8.449
8.374
8.407
32,914
+0.00(+0.00%)
Mar 19, 2018
8.424
8.449
8.341
8.407
37,523
+0.02(+0.20%)
Mar 16, 2018
8.390
8.415
8.353
8.390
21,734
-0.01(-0.10%)
Mar 15, 2018
8.390
8.407
8.199
8.399
23,955
+0.02(+0.20%)
Mar 14, 2018
8.307
8.407
8.307
8.382
80,897
+0.08(+1.00%)
Mar 13, 2018
8.449
8.465
8.191
8.299
91,281
-0.15(-1.77%)
Mar 12, 2018
8.440
8.498
8.357
8.449
25,724
+0.06(+0.69%)
Mar 09, 2018
8.390
8.424
8.341
8.390
41,579
+0.02(+0.30%)
Mar 08, 2018
8.332
8.390
8.307
8.366
18,742
+0.02(+0.30%)
Mar 07, 2018
8.382
8.382
8.249
8.341
23,103
-0.02(-0.20%)
Mar 06, 2018
8.307
8.382
8.282
8.357
33,698
+0.02(+0.20%)
Mar 05, 2018
8.307
8.390
8.166
8.341
66,763
-0.03(-0.40%)
Mar 02, 2018
8.307
8.390
8.183
8.374
26,423
+0.02(+0.30%)
Mar 01, 2018
8.324
8.390
8.266
8.349
52,878
+0.02(+0.30%)
Feb 28, 2018
8.465
8.498
8.324
8.324
74,350
-0.15(-1.76%)
Feb 27, 2018
8.490
8.557
8.474
8.474
13,575
+0.01(+0.10%)
Feb 26, 2018
8.465
8.532
8.440
8.465
30,468
+0.02(+0.30%)
Feb 23, 2018
8.432
8.540
8.432
8.440
54,540
-0.01(-0.10%)
Feb 22, 2018
8.415
8.474
8.382
8.449
34,395
-0.01(-0.10%)
Feb 21, 2018
8.590
8.656
8.424
8.457
70,613
-0.15(-1.74%)
Feb 20, 2018
8.623
8.665
8.523
8.606
31,792
-0.06(-0.67%)
Feb 16, 2018
8.665
8.665
8.665
0
+0.02(+0.19%)
Feb 15, 2018
8.706
8.714
8.640
8.648
28,344
-0.07(-0.76%)
Feb 14, 2018
8.681
8.739
8.681
8.714
8,178
-0.02(-0.29%)
Feb 13, 2018
8.756
8.772
8.665
8.739
27,213
-0.02(-0.28%)
Feb 12, 2018
8.789
8.830
8.731
8.764
21,565
-0.02(-0.19%)
Feb 09, 2018
8.756
8.781
8.690
8.781
29,992
+0.04(+0.48%)
Feb 08, 2018
8.748
8.748
8.723
8.739
61,745
+0.00(+0.00%)
Feb 07, 2018
8.648
8.764
8.648
8.739
128,354
+0.13(+1.54%)
Feb 06, 2018
8.366
8.681
8.324
8.606
28,253
+0.08(+0.97%)
Feb 05, 2018
8.681
8.716
8.390
8.523
75,448
-0.20(-2.29%)
Feb 02, 2018
8.690
8.764
8.681
8.723
36,224
-0.02(-0.28%)
Feb 01, 2018
8.731
8.781
8.690
8.748
52,995
+0.02(+0.29%)
Jan 31, 2018
8.748
8.789
8.723
8.723
38,033
-0.01(-0.10%)
Jan 30, 2018
8.764
8.806
8.723
8.731
39,218
-0.07(-0.85%)
Jan 29, 2018
8.881
8.914
8.781
8.806
28,799
-0.12(-1.30%)
Jan 26, 2018
8.881
8.922
8.814
8.922
12,851
+0.02(+0.28%)
Jan 25, 2018
8.922
8.922
8.897
8.897
27,328
-0.02(-0.19%)
Jan 24, 2018
8.897
8.964
8.856
8.914
206,822
+0.07(+0.75%)
Jan 23, 2018
8.897
8.906
8.831
8.847
14,207
-0.04(-0.47%)
Jan 22, 2018
8.781
8.914
8.739
8.889
38,714
+0.12(+1.42%)
Jan 19, 2018
8.764
8.839
8.731
8.764
77,119
+0.02(+0.29%)
Jan 18, 2018
8.756
8.814
8.723
8.739
71,253
-0.07(-0.75%)
Jan 17, 2018
8.889
8.889
8.723
8.806
49,106
-0.10(-1.12%)
Jan 16, 2018
8.922
9.022
8.889
8.906
30,862
-0.05(-0.56%)
Jan 12, 2018
8.955
8.955
8.955
0
+0.04(+0.47%)
Jan 11, 2018
8.955
8.964
8.898
8.914
24,406
+0.00(+0.00%)
Jan 10, 2018
8.889
8.914
8.864
8.914
12,788
+0.02(+0.28%)
Jan 09, 2018
8.906
8.923
8.856
8.889
11,614
+0.00(+0.00%)
Jan 08, 2018
8.764
8.906
8.756
8.889
35,061
+0.09(+1.04%)
Jan 05, 2018
8.773
8.806
8.773
8.798
10,766
+0.01(+0.09%)
Jan 04, 2018
8.806
8.806
8.773
8.789
20,798
-0.02(-0.19%)
Jan 03, 2018
8.839
8.839
8.731
8.806
30,590
-0.01(-0.09%)
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
.