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 31, 2003
4.509
4.509
4.476
4.498
34,286
-0.02(-0.49%)
Mar 28, 2003
4.421
4.531
4.421
4.520
54,966
+0.07(+1.48%)
Mar 27, 2003
4.437
4.465
4.410
4.454
119,367
+0.01(+0.25%)
Mar 26, 2003
4.498
4.498
4.443
4.443
71,112
-0.04(-0.98%)
Mar 25, 2003
4.487
4.526
4.454
4.487
47,529
-0.02(-0.37%)
Mar 24, 2003
4.597
4.597
4.504
4.504
15,238
-0.12(-2.62%)
Mar 21, 2003
4.603
4.630
4.586
4.625
38,095
+0.01(+0.12%)
Mar 20, 2003
4.520
4.619
4.504
4.619
39,909
+0.10(+2.20%)
Mar 19, 2003
4.493
4.520
4.493
4.520
25,397
+0.03(+0.61%)
Mar 18, 2003
4.493
4.498
4.454
4.493
54,241
-0.03(-0.61%)
Mar 17, 2003
4.493
4.520
4.437
4.520
55,329
+0.03(+0.74%)
Mar 14, 2003
4.509
4.509
4.449
4.487
77,461
-0.01(-0.12%)
Mar 13, 2003
4.526
4.526
4.465
4.493
127,167
-0.04(-0.85%)
Mar 12, 2003
4.575
4.575
4.531
4.531
46,259
-0.09(-2.03%)
Mar 11, 2003
4.619
4.630
4.553
4.625
37,914
-0.01(-0.12%)
Mar 10, 2003
4.675
4.675
4.630
4.630
22,494
-0.03(-0.59%)
Mar 07, 2003
4.752
4.768
4.652
4.658
66,214
-0.12(-2.54%)
Mar 06, 2003
4.768
4.790
4.757
4.779
59,864
+0.04(+0.81%)
Mar 05, 2003
4.741
4.796
4.730
4.741
74,740
+0.00(+0.00%)
Mar 04, 2003
4.702
4.746
4.702
4.741
49,524
-0.02(-0.35%)
Mar 03, 2003
4.785
4.790
4.724
4.757
40,091
-0.03(-0.58%)
Feb 28, 2003
4.686
4.812
4.614
4.785
346,672
+0.13(+2.72%)
Feb 27, 2003
4.603
4.680
4.603
4.658
48,436
+0.06(+1.32%)
Feb 26, 2003
4.575
4.597
4.575
4.597
40,454
+0.02(+0.48%)
Feb 25, 2003
4.581
4.581
4.526
4.575
57,143
+0.02(+0.48%)
Feb 24, 2003
4.559
4.603
4.548
4.553
71,293
-0.01(-0.12%)
Feb 21, 2003
4.537
4.570
4.526
4.559
33,923
+0.01(+0.24%)
Feb 20, 2003
4.520
4.553
4.520
4.548
18,322
+0.02(+0.37%)
Feb 19, 2003
4.559
4.559
4.526
4.531
29,025
-0.04(-0.96%)
Feb 18, 2003
4.619
4.619
4.531
4.575
30,113
-0.04(-0.95%)
Feb 14, 2003
4.526
4.630
4.520
4.619
95,602
+0.10(+2.20%)
Feb 13, 2003
4.410
4.531
4.410
4.520
144,038
+0.00(+0.00%)
Feb 12, 2003
4.476
4.520
4.465
4.520
54,966
+0.03(+0.61%)
Feb 11, 2003
4.493
4.509
4.476
4.493
84,173
-0.01(-0.24%)
Feb 10, 2003
4.553
4.553
4.504
4.504
86,350
-0.06(-1.33%)
Feb 07, 2003
4.575
4.581
4.553
4.564
111,385
-0.05(-1.08%)
Feb 06, 2003
4.713
4.719
4.581
4.614
67,846
-0.12(-2.56%)
Feb 05, 2003
4.730
4.752
4.697
4.735
22,131
+0.03(+0.59%)
Feb 04, 2003
4.702
4.708
4.686
4.708
390,392
+0.03(+0.71%)
Feb 03, 2003
4.730
4.763
4.675
4.675
286,444
-0.01(-0.24%)
Jan 31, 2003
4.686
4.697
4.658
4.686
43,175
-0.02(-0.47%)
Jan 30, 2003
4.553
4.708
4.553
4.708
84,173
+0.15(+3.39%)
Jan 29, 2003
4.542
4.559
4.542
4.553
50,613
+0.01(+0.24%)
Jan 28, 2003
4.542
4.553
4.542
4.542
43,900
+0.01(+0.12%)
Jan 27, 2003
4.531
4.564
4.531
4.537
46,077
+0.00(+0.00%)
Jan 24, 2003
4.553
4.553
4.537
4.537
31,383
-0.04(-0.84%)
Jan 23, 2003
4.575
4.586
4.548
4.575
66,214
-0.01(-0.12%)
Jan 22, 2003
4.581
4.581
4.575
4.581
7,074
+0.00(+0.00%)
Jan 21, 2003
4.608
4.608
4.581
4.581
15,963
-0.03(-0.72%)
Jan 17, 2003
4.581
4.614
4.575
4.614
27,574
+0.01(+0.12%)
Jan 16, 2003
4.575
4.608
4.575
4.608
5,623
+0.02(+0.48%)
Jan 15, 2003
4.575
4.614
4.575
4.586
18,503
+0.01(+0.12%)
Jan 14, 2003
4.575
4.608
4.575
4.581
34,830
+0.01(+0.12%)
Jan 13, 2003
4.619
4.619
4.570
4.575
19,773
-0.03(-0.72%)
Jan 10, 2003
4.575
4.630
4.575
4.608
13,242
+0.02(+0.48%)
Jan 09, 2003
4.575
4.675
4.564
4.586
50,975
-0.02(-0.48%)
Jan 08, 2003
4.630
4.630
4.597
4.608
20,499
-0.05(-1.07%)
Jan 07, 2003
4.625
4.708
4.625
4.658
42,449
+0.05(+1.08%)
Jan 06, 2003
4.564
4.658
4.564
4.608
38,095
+0.04(+0.97%)
Jan 03, 2003
4.575
4.603
4.564
4.564
46,077
-0.02(-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
.