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, 2008
8.401
8.539
8.335
8.401
93,244
+0.02(+0.20%)
Mar 28, 2008
8.550
8.577
8.384
8.384
224,584
-0.18(-2.06%)
Mar 27, 2008
8.599
8.699
8.456
8.561
96,972
-0.13(-1.46%)
Mar 26, 2008
8.748
8.787
8.677
8.688
73,470
-0.12(-1.38%)
Mar 25, 2008
8.599
8.836
8.599
8.809
216,965
+0.11(+1.27%)
Mar 24, 2008
8.528
8.737
8.528
8.699
188,846
+0.16(+1.87%)
Mar 21, 2008
8.511
8.555
8.357
8.539
599,375
+0.00(+0.00%)
Mar 20, 2008
8.511
8.555
8.357
8.539
599,375
+0.16(+1.91%)
Mar 19, 2008
8.599
8.825
8.379
8.379
154,741
-0.17(-1.94%)
Mar 18, 2008
8.175
8.599
8.164
8.544
300,663
+0.57(+7.12%)
Mar 17, 2008
7.998
8.131
7.971
7.976
196,103
-0.12(-1.43%)
Mar 14, 2008
8.318
8.318
7.960
8.092
294,845
-0.17(-2.00%)
Mar 13, 2008
8.158
8.384
8.054
8.258
214,969
+0.17(+2.04%)
Mar 12, 2008
8.241
8.318
8.087
8.092
192,474
-0.03(-0.41%)
Mar 11, 2008
8.241
8.357
8.021
8.125
210,920
+0.10(+1.24%)
Mar 10, 2008
8.131
8.186
8.021
8.026
117,340
-0.06(-0.75%)
Mar 07, 2008
7.998
8.186
7.998
8.087
88,164
+0.09(+1.10%)
Mar 06, 2008
8.114
8.236
7.998
7.998
200,188
-0.14(-1.76%)
Mar 05, 2008
8.269
8.307
8.076
8.142
105,942
-0.04(-0.54%)
Mar 04, 2008
8.054
8.219
8.054
8.186
101,135
+0.05(+0.61%)
Mar 03, 2008
8.340
8.379
8.048
8.136
229,663
-0.17(-2.06%)
Feb 29, 2008
8.445
8.506
8.307
8.307
159,639
-0.20(-2.40%)
Feb 28, 2008
8.594
8.649
8.456
8.511
68,911
-0.14(-1.59%)
Feb 27, 2008
8.412
8.710
8.412
8.649
197,191
+0.19(+2.21%)
Feb 26, 2008
8.357
8.704
8.357
8.462
150,355
+0.09(+1.05%)
Feb 25, 2008
8.236
8.390
8.142
8.373
207,259
+0.12(+1.47%)
Feb 22, 2008
8.335
8.344
8.076
8.252
265,130
-0.09(-1.06%)
Feb 21, 2008
8.599
8.654
8.340
8.340
141,136
-0.19(-2.26%)
Feb 20, 2008
8.390
8.550
8.302
8.533
102,379
+0.10(+1.18%)
Feb 19, 2008
8.732
8.792
8.302
8.434
179,331
-0.12(-1.35%)
Feb 18, 2008
8.329
8.577
8.274
8.550
0
+0.00(+0.00%)
Feb 15, 2008
8.329
8.577
8.274
8.550
128,981
+0.19(+2.31%)
Feb 14, 2008
8.765
8.765
8.357
8.357
406,359
-0.38(-4.35%)
Feb 13, 2008
8.577
8.792
8.379
8.737
287,170
+0.27(+3.19%)
Feb 12, 2008
8.379
8.561
8.335
8.467
94,082
+0.12(+1.39%)
Feb 11, 2008
8.269
8.379
8.247
8.351
147,122
+0.07(+0.80%)
Feb 08, 2008
8.269
8.379
8.219
8.285
154,197
+0.02(+0.20%)
Feb 07, 2008
8.109
8.417
8.109
8.269
168,347
+0.17(+2.04%)
Feb 06, 2008
8.076
8.307
8.065
8.103
173,971
+0.23(+2.94%)
Feb 05, 2008
7.993
8.026
7.872
7.872
179,232
-0.26(-3.19%)
Feb 04, 2008
8.489
8.533
8.054
8.131
168,548
-0.35(-4.10%)
Feb 01, 2008
8.440
8.599
8.142
8.478
185,091
+0.06(+0.72%)
Jan 31, 2008
7.910
8.599
7.883
8.417
457,876
+0.37(+4.59%)
Jan 30, 2008
8.114
8.247
7.822
8.048
146,235
-0.04(-0.54%)
Jan 29, 2008
8.098
8.379
7.954
8.092
145,852
+0.05(+0.62%)
Jan 28, 2008
7.866
8.092
7.728
8.043
91,248
+0.14(+1.81%)
Jan 25, 2008
7.943
8.092
7.855
7.899
123,358
-0.04(-0.56%)
Jan 24, 2008
8.236
8.236
7.789
7.943
177,276
-0.21(-2.64%)
Jan 23, 2008
7.580
8.213
7.530
8.158
323,109
+0.44(+5.71%)
Jan 22, 2008
7.442
7.863
7.387
7.717
201,908
+0.04(+0.50%)
Jan 21, 2008
7.717
7.839
7.558
7.679
0
+0.00(+0.00%)
Jan 18, 2008
7.717
7.839
7.558
7.679
290,798
-0.04(-0.50%)
Jan 17, 2008
8.131
8.158
7.580
7.717
358,645
-0.42(-5.15%)
Jan 16, 2008
8.230
8.269
8.136
8.136
213,926
-0.08(-0.94%)
Jan 15, 2008
8.285
8.335
8.213
8.213
214,682
-0.13(-1.59%)
Jan 14, 2008
8.473
8.478
8.274
8.346
142,950
-0.18(-2.13%)
Jan 11, 2008
8.825
8.831
8.528
8.528
117,734
-0.35(-3.97%)
Jan 10, 2008
8.627
8.947
8.544
8.880
138,233
+0.28(+3.20%)
Jan 09, 2008
8.423
8.621
8.296
8.605
155,104
+0.18(+2.16%)
Jan 08, 2008
8.539
8.710
8.406
8.423
152,564
-0.10(-1.16%)
Jan 07, 2008
8.440
8.577
8.440
8.522
128,256
+0.09(+1.05%)
Jan 04, 2008
8.583
8.632
8.434
8.434
209,743
-0.21(-2.49%)
Jan 03, 2008
8.792
8.831
8.572
8.649
125,734
-0.14(-1.63%)
Jan 02, 2008
8.847
8.936
8.682
8.792
187,409
-0.10(-1.18%)
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
.