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, 2020
3.991
4.272
3.763
4.153
123,388
+0.17(+4.30%)
Mar 30, 2020
4.181
4.181
3.849
3.982
127,135
-0.13(-3.23%)
Mar 27, 2020
4.086
4.324
3.915
4.115
170,367
-0.03(-0.69%)
Mar 26, 2020
3.450
4.172
3.369
4.143
217,933
+0.79(+23.51%)
Mar 25, 2020
3.184
3.830
3.184
3.355
294,961
+0.12(+3.82%)
Mar 24, 2020
3.022
3.374
2.946
3.231
158,520
+0.35(+12.21%)
Mar 23, 2020
3.611
3.953
2.851
2.879
128,365
-1.04(-26.46%)
Mar 20, 2020
4.704
4.704
3.896
3.915
170,472
-0.84(-17.60%)
Mar 19, 2020
4.647
5.094
4.599
4.752
49,646
+0.29(+6.38%)
Mar 18, 2020
5.854
5.977
4.466
4.466
72,019
-1.66(-27.13%)
Mar 17, 2020
6.538
6.690
6.082
6.129
76,332
-0.43(-6.52%)
Mar 16, 2020
7.080
7.555
6.557
6.557
56,066
-1.00(-13.21%)
Mar 13, 2020
7.830
7.830
7.536
7.555
326,949
+0.06(+0.76%)
Mar 12, 2020
7.897
8.021
7.498
7.498
97,418
-0.63(-7.72%)
Mar 11, 2020
8.182
8.244
8.116
8.125
18,546
-0.21(-2.51%)
Mar 10, 2020
8.315
8.400
8.268
8.334
43,345
+0.34(+4.28%)
Mar 09, 2020
8.344
8.344
7.878
7.992
29,496
-0.69(-7.99%)
Mar 06, 2020
8.572
8.695
8.572
8.686
23,887
+0.01(+0.11%)
Mar 05, 2020
8.724
8.771
8.581
8.676
22,537
-0.21(-2.35%)
Mar 04, 2020
8.866
8.933
8.771
8.885
23,427
+0.10(+1.19%)
Mar 03, 2020
8.600
8.795
8.486
8.781
49,308
+0.10(+1.20%)
Mar 02, 2020
8.382
8.757
8.382
8.676
51,738
+0.20(+2.35%)
Feb 28, 2020
8.809
8.933
8.477
8.477
82,710
-0.46(-5.11%)
Feb 27, 2020
9.227
9.246
8.933
8.933
51,732
-0.41(-4.37%)
Feb 26, 2020
9.218
9.408
9.180
9.341
26,865
+0.12(+1.34%)
Feb 25, 2020
9.474
9.497
9.218
9.218
35,146
-0.24(-2.51%)
Feb 24, 2020
9.503
9.564
9.445
9.455
39,378
-0.14(-1.49%)
Feb 21, 2020
9.665
9.679
9.598
9.598
26,202
-0.07(-0.69%)
Feb 20, 2020
9.684
9.693
9.627
9.665
16,326
-0.02(-0.20%)
Feb 19, 2020
9.779
9.779
9.671
9.684
16,893
-0.04(-0.39%)
Feb 18, 2020
9.617
9.722
9.617
9.722
20,110
+0.04(+0.39%)
Feb 14, 2020
9.741
9.806
9.684
9.684
29,885
-0.01(-0.10%)
Feb 13, 2020
9.769
9.780
9.646
9.693
43,322
+0.00(+0.00%)
Feb 12, 2020
9.769
9.931
9.627
9.693
142,758
+0.19(+2.00%)
Feb 11, 2020
9.170
9.503
9.147
9.503
175,487
+0.43(+4.71%)
Feb 10, 2020
9.161
9.199
9.075
9.075
7,557
-0.08(-0.83%)
Feb 07, 2020
9.123
9.151
9.080
9.151
6,839
+0.06(+0.63%)
Feb 06, 2020
9.066
9.118
9.066
9.094
1,639
+0.02(+0.21%)
Feb 05, 2020
9.094
9.094
9.009
9.075
10,930
+0.02(+0.21%)
Feb 04, 2020
9.104
9.104
8.990
9.056
16,503
-0.06(-0.63%)
Feb 03, 2020
9.104
9.151
9.041
9.113
26,616
+0.02(+0.21%)
Jan 31, 2020
9.189
9.237
8.952
9.094
24,308
-0.08(-0.83%)
Jan 30, 2020
9.075
9.208
9.047
9.170
20,631
+0.03(+0.31%)
Jan 29, 2020
9.071
9.142
9.071
9.142
10,480
+0.06(+0.63%)
Jan 28, 2020
9.085
9.094
9.037
9.085
19,504
-0.02(-0.21%)
Jan 27, 2020
9.037
9.121
9.037
9.104
21,142
-0.02(-0.21%)
Jan 24, 2020
9.170
9.170
9.076
9.123
23,150
-0.01(-0.10%)
Jan 23, 2020
8.914
9.246
8.828
9.132
93,889
+0.29(+3.33%)
Jan 22, 2020
8.838
8.838
8.794
8.838
24,441
+0.02(+0.22%)
Jan 21, 2020
8.781
8.838
8.743
8.819
16,021
+0.05(+0.54%)
Jan 17, 2020
8.885
8.885
8.724
8.771
22,413
-0.10(-1.07%)
Jan 16, 2020
8.885
8.885
8.819
8.866
11,682
+0.02(+0.21%)
Jan 15, 2020
8.819
8.923
8.790
8.847
16,764
+0.09(+0.98%)
Jan 14, 2020
8.838
8.838
8.724
8.762
16,910
-0.06(-0.65%)
Jan 13, 2020
8.838
8.838
8.819
8.819
26,655
-0.04(-0.43%)
Jan 10, 2020
8.847
8.857
8.807
8.857
21,887
+0.04(+0.43%)
Jan 09, 2020
8.866
8.881
8.801
8.819
11,306
+0.00(+0.00%)
Jan 08, 2020
8.819
8.895
8.813
8.819
24,749
+0.04(+0.43%)
Jan 07, 2020
8.838
8.838
8.743
8.781
8,133
-0.06(-0.65%)
Jan 06, 2020
8.695
8.857
8.695
8.838
11,475
+0.15(+1.75%)
Jan 03, 2020
8.534
8.790
8.534
8.686
13,364
+0.03(+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
.