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, 2005
5.149
5.182
5.116
5.116
49,524
-0.03(-0.54%)
Mar 30, 2005
5.149
5.154
5.093
5.143
23,038
+0.04(+0.86%)
Mar 29, 2005
5.110
5.121
5.077
5.099
21,224
+0.04(+0.87%)
Mar 28, 2005
5.116
5.116
5.049
5.055
15,601
-0.12(-2.24%)
Mar 24, 2005
5.138
5.182
5.138
5.171
11,972
-0.02(-0.42%)
Mar 23, 2005
5.099
5.237
5.071
5.193
30,658
+0.12(+2.28%)
Mar 22, 2005
5.066
5.082
5.066
5.077
5,805
-0.02(-0.43%)
Mar 21, 2005
5.099
5.127
5.066
5.099
13,424
+0.00(+0.00%)
Mar 18, 2005
5.099
5.127
5.099
5.099
5,986
-0.03(-0.54%)
Mar 17, 2005
5.104
5.127
5.099
5.127
3,446
+0.00(+0.00%)
Mar 16, 2005
5.165
5.165
5.077
5.127
20,317
-0.04(-0.75%)
Mar 15, 2005
5.176
5.176
5.154
5.165
12,517
-0.02(-0.32%)
Mar 14, 2005
5.226
5.226
5.099
5.182
21,406
+0.03(+0.53%)
Mar 11, 2005
5.132
5.182
5.033
5.154
25,760
-0.01(-0.21%)
Mar 10, 2005
5.171
5.187
5.160
5.165
25,941
-0.01(-0.21%)
Mar 09, 2005
5.182
5.193
5.176
5.176
19,954
+0.00(+0.00%)
Mar 08, 2005
5.187
5.187
5.171
5.176
21,950
-0.01(-0.11%)
Mar 07, 2005
5.176
5.226
5.176
5.182
46,803
+0.04(+0.86%)
Mar 04, 2005
5.215
5.220
5.138
5.138
29,025
-0.08(-1.48%)
Mar 03, 2005
5.171
5.215
5.154
5.215
15,782
+0.01(+0.11%)
Mar 02, 2005
5.182
5.209
5.160
5.209
8,163
+0.01(+0.17%)
Mar 01, 2005
5.220
5.220
5.138
5.200
25,941
-0.02(-0.38%)
Feb 28, 2005
5.138
5.220
5.138
5.220
9,796
+0.08(+1.50%)
Feb 25, 2005
5.088
5.143
5.055
5.143
37,551
+0.02(+0.43%)
Feb 24, 2005
5.110
5.121
5.060
5.121
13,242
+0.02(+0.43%)
Feb 23, 2005
5.088
5.127
5.066
5.099
29,025
-0.02(-0.43%)
Feb 22, 2005
5.093
5.127
5.093
5.121
25,760
-0.01(-0.11%)
Feb 18, 2005
5.154
5.182
5.127
5.127
5,442
-0.08(-1.59%)
Feb 17, 2005
5.215
5.226
5.088
5.209
34,467
-0.02(-0.32%)
Feb 16, 2005
5.176
5.226
5.176
5.226
23,220
-0.01(-0.11%)
Feb 15, 2005
5.099
5.231
5.099
5.231
40,091
+0.05(+0.96%)
Feb 14, 2005
5.154
5.193
5.154
5.182
7,437
-0.03(-0.53%)
Feb 11, 2005
5.154
5.226
5.154
5.209
106,305
+0.04(+0.75%)
Feb 10, 2005
5.132
5.187
5.127
5.171
27,755
+0.04(+0.75%)
Feb 09, 2005
5.127
5.193
5.127
5.132
32,290
-0.02(-0.43%)
Feb 08, 2005
5.132
5.171
5.132
5.154
47,166
-0.01(-0.11%)
Feb 07, 2005
5.088
5.160
5.088
5.160
21,224
+0.01(+0.21%)
Feb 04, 2005
5.138
5.171
5.110
5.149
9,977
+0.03(+0.54%)
Feb 03, 2005
5.215
5.237
5.104
5.121
6,167
-0.09(-1.80%)
Feb 02, 2005
5.165
5.264
5.143
5.215
13,424
+0.09(+1.72%)
Feb 01, 2005
5.110
5.132
5.110
5.127
3,809
+0.00(+0.00%)
Jan 31, 2005
5.160
5.160
5.027
5.127
46,440
-0.07(-1.27%)
Jan 28, 2005
5.193
5.226
5.160
5.193
24,490
-0.04(-0.84%)
Jan 27, 2005
5.215
5.237
5.215
5.237
13,605
+0.00(+0.00%)
Jan 26, 2005
5.209
5.253
5.209
5.237
16,326
+0.00(+0.00%)
Jan 25, 2005
5.259
5.259
5.231
5.237
36,463
+0.01(+0.11%)
Jan 24, 2005
5.176
5.231
5.176
5.231
16,689
+0.05(+0.96%)
Jan 21, 2005
5.259
5.264
5.171
5.182
135,149
-0.08(-1.57%)
Jan 20, 2005
5.160
5.319
5.138
5.264
45,896
+0.09(+1.81%)
Jan 19, 2005
5.187
5.215
5.127
5.171
90,523
-0.02(-0.42%)
Jan 18, 2005
5.104
5.204
5.071
5.193
109,752
+0.12(+2.28%)
Jan 14, 2005
5.127
5.215
5.077
5.077
29,025
+0.01(+0.11%)
Jan 13, 2005
5.055
5.099
5.055
5.071
14,694
-0.01(-0.11%)
Jan 12, 2005
5.044
5.093
5.044
5.077
29,569
+0.01(+0.11%)
Jan 11, 2005
5.055
5.071
5.027
5.071
22,676
+0.01(+0.22%)
Jan 10, 2005
5.127
5.182
5.016
5.060
101,589
-0.06(-1.18%)
Jan 07, 2005
5.099
5.121
5.077
5.121
20,317
+0.02(+0.43%)
Jan 06, 2005
5.044
5.099
5.044
5.099
33,016
+0.07(+1.43%)
Jan 05, 2005
5.000
5.060
5.000
5.027
74,377
+0.03(+0.66%)
Jan 04, 2005
4.978
5.005
4.967
4.994
40,998
+0.02(+0.33%)
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
.