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, 2006
6.747
6.753
6.670
6.725
11,791
+0.03(+0.41%)
Mar 30, 2006
6.725
6.747
6.698
6.698
33,742
+0.00(+0.00%)
Mar 29, 2006
6.709
6.769
6.692
6.698
45,715
-0.07(-0.98%)
Mar 28, 2006
6.758
6.764
6.687
6.764
57,325
+0.02(+0.33%)
Mar 27, 2006
6.835
6.835
6.742
6.742
38,640
-0.09(-1.29%)
Mar 24, 2006
6.808
6.835
6.797
6.830
20,317
+0.02(+0.32%)
Mar 23, 2006
6.830
6.830
6.742
6.808
25,215
+0.01(+0.08%)
Mar 22, 2006
6.791
6.857
6.731
6.802
18,322
-0.03(-0.48%)
Mar 21, 2006
6.681
6.857
6.576
6.835
100,137
+0.16(+2.47%)
Mar 20, 2006
6.576
6.753
6.576
6.671
44,808
+0.06(+0.93%)
Mar 17, 2006
6.631
6.670
6.560
6.609
23,220
-0.03(-0.50%)
Mar 16, 2006
6.642
6.692
6.631
6.642
38,640
-0.08(-1.23%)
Mar 15, 2006
6.780
6.780
6.725
6.725
4,898
-0.03(-0.41%)
Mar 14, 2006
6.725
6.753
6.676
6.753
24,490
+0.00(+0.00%)
Mar 13, 2006
6.835
6.846
6.753
6.753
32,109
-0.07(-1.05%)
Mar 10, 2006
6.775
6.835
6.775
6.824
21,043
+0.05(+0.73%)
Mar 09, 2006
6.780
6.797
6.720
6.775
42,449
+0.05(+0.74%)
Mar 08, 2006
6.731
6.742
6.620
6.725
12,335
-0.02(-0.33%)
Mar 07, 2006
6.808
6.813
6.687
6.747
11,791
-0.04(-0.65%)
Mar 06, 2006
6.775
6.830
6.725
6.791
31,927
-0.02(-0.32%)
Mar 03, 2006
6.709
6.846
6.681
6.813
26,122
+0.05(+0.73%)
Mar 02, 2006
6.835
6.857
6.681
6.764
27,211
-0.06(-0.81%)
Mar 01, 2006
6.857
6.857
6.780
6.819
40,454
-0.03(-0.40%)
Feb 28, 2006
6.819
6.863
6.808
6.846
8,344
+0.03(+0.40%)
Feb 27, 2006
6.835
6.841
6.813
6.819
9,251
-0.04(-0.64%)
Feb 24, 2006
6.841
6.868
6.835
6.863
4,716
-0.01(-0.08%)
Feb 23, 2006
6.852
6.891
6.846
6.868
19,410
-0.02(-0.24%)
Feb 22, 2006
6.885
6.891
6.841
6.885
19,592
+0.01(+0.08%)
Feb 21, 2006
6.885
6.891
6.835
6.879
15,963
+0.04(+0.56%)
Feb 17, 2006
6.841
6.841
6.841
6.841
3,809
+0.00(+0.00%)
Feb 16, 2006
6.835
6.891
6.780
6.841
16,145
+0.00(+0.00%)
Feb 15, 2006
7.028
7.028
6.835
6.841
27,029
-0.19(-2.67%)
Feb 14, 2006
6.769
7.067
6.769
7.028
39,728
+0.21(+3.16%)
Feb 13, 2006
6.791
6.896
6.758
6.813
10,703
-0.03(-0.40%)
Feb 10, 2006
6.868
6.868
6.747
6.841
19,047
-0.03(-0.40%)
Feb 09, 2006
6.725
6.885
6.725
6.868
35,556
+0.09(+1.30%)
Feb 08, 2006
6.747
6.780
6.698
6.780
23,764
+0.03(+0.49%)
Feb 07, 2006
6.753
6.753
6.642
6.747
66,032
+0.01(+0.16%)
Feb 06, 2006
6.725
6.742
6.649
6.736
47,166
+0.01(+0.16%)
Feb 03, 2006
6.450
6.747
6.450
6.725
131,340
+0.25(+3.83%)
Feb 02, 2006
6.427
6.543
6.427
6.477
64,037
+0.05(+0.77%)
Feb 01, 2006
6.736
6.736
6.212
6.427
142,768
-0.19(-2.83%)
Jan 31, 2006
6.626
6.675
6.587
6.615
38,095
-0.02(-0.26%)
Jan 30, 2006
6.736
6.780
6.615
6.632
47,710
-0.10(-1.55%)
Jan 27, 2006
6.648
6.775
6.648
6.736
74,740
+0.15(+2.26%)
Jan 26, 2006
6.400
6.642
6.398
6.587
124,446
+0.20(+3.11%)
Jan 25, 2006
6.179
6.466
6.179
6.389
176,510
+0.26(+4.32%)
Jan 24, 2006
6.152
6.185
6.124
6.124
20,499
+0.01(+0.18%)
Jan 23, 2006
6.069
6.185
6.069
6.113
37,733
+0.01(+0.18%)
Jan 20, 2006
6.174
6.196
6.097
6.102
26,304
-0.08(-1.24%)
Jan 19, 2006
6.064
6.179
6.064
6.179
17,233
+0.12(+1.90%)
Jan 18, 2006
6.064
6.069
6.031
6.064
20,136
-0.01(-0.09%)
Jan 17, 2006
5.953
6.119
5.953
6.069
66,939
+0.13(+2.13%)
Jan 13, 2006
5.964
5.970
5.937
5.942
41,179
+0.01(+0.09%)
Jan 12, 2006
5.937
5.948
5.926
5.937
18,322
+0.00(+0.00%)
Jan 11, 2006
5.893
5.953
5.893
5.937
35,011
-0.01(-0.19%)
Jan 10, 2006
5.970
5.975
5.788
5.948
33,197
-0.01(-0.09%)
Jan 09, 2006
5.986
6.031
5.898
5.953
17,415
-0.04(-0.74%)
Jan 06, 2006
6.031
6.031
5.975
5.997
7,437
+0.01(+0.09%)
Jan 05, 2006
5.970
6.053
5.959
5.992
16,508
+0.03(+0.56%)
Jan 04, 2006
5.821
5.959
5.821
5.959
16,145
+0.08(+1.41%)
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
.