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 (%)
Apr 30, 2019
8.225
8.270
8.216
8.270
17,067
+0.08(+0.99%)
Apr 29, 2019
8.216
8.224
8.189
8.189
5,613
-0.04(-0.44%)
Apr 26, 2019
8.234
8.270
8.189
8.225
4,773
+0.05(+0.55%)
Apr 25, 2019
8.225
8.243
8.126
8.180
42,800
-0.09(-1.09%)
Apr 24, 2019
8.135
8.270
8.135
8.270
2,464
+0.09(+1.16%)
Apr 23, 2019
8.153
8.189
8.107
8.175
38,442
+0.01(+0.17%)
Apr 22, 2019
8.243
8.294
8.108
8.162
8,669
+0.02(+0.22%)
Apr 18, 2019
8.152
8.170
8.144
8.144
1,467
+0.00(+0.05%)
Apr 17, 2019
8.113
8.154
8.089
8.139
3,589
-0.00(-0.05%)
Apr 16, 2019
8.144
8.195
8.144
8.144
2,920
+0.03(+0.38%)
Apr 15, 2019
8.064
8.161
8.064
8.113
13,572
-0.08(-0.92%)
Apr 12, 2019
8.073
8.188
8.073
8.188
10,269
+0.07(+0.80%)
Apr 11, 2019
8.152
8.152
8.123
8.123
347
-0.03(-0.37%)
Apr 10, 2019
8.161
8.161
8.126
8.152
4,565
-0.03(-0.32%)
Apr 09, 2019
8.161
8.214
8.161
8.179
3,004
+0.04(+0.54%)
Apr 08, 2019
8.161
8.232
8.131
8.135
7,744
-0.10(-1.18%)
Apr 05, 2019
8.073
8.232
8.073
8.232
13,429
+0.15(+1.86%)
Apr 04, 2019
8.055
8.144
8.055
8.082
8,866
+0.01(+0.11%)
Apr 03, 2019
8.090
8.117
8.055
8.073
10,297
-0.03(-0.38%)
Apr 02, 2019
8.055
8.108
8.055
8.104
3,074
+0.06(+0.72%)
Apr 01, 2019
8.028
8.099
8.019
8.046
8,971
+0.01(+0.11%)
Mar 29, 2019
8.046
8.117
8.002
8.037
79,559
+0.02(+0.22%)
Mar 28, 2019
8.108
8.144
8.019
8.019
9,241
-0.08(-0.98%)
Mar 27, 2019
8.108
8.161
8.082
8.099
23,942
+0.01(+0.11%)
Mar 26, 2019
8.099
8.152
8.002
8.090
43,887
-0.07(-0.87%)
Mar 25, 2019
8.241
8.241
8.103
8.161
19,107
-0.08(-0.97%)
Mar 22, 2019
8.250
8.294
8.241
8.241
15,121
+0.00(+0.00%)
Mar 21, 2019
8.250
8.250
8.241
8.241
9,938
-0.01(-0.11%)
Mar 20, 2019
8.241
8.250
8.241
8.250
12,591
+0.01(+0.11%)
Mar 19, 2019
8.232
8.285
8.228
8.241
7,515
+0.00(+0.00%)
Mar 18, 2019
8.197
8.241
8.197
8.241
8,078
+0.04(+0.54%)
Mar 15, 2019
8.197
8.259
8.197
8.197
5,981
-0.01(-0.11%)
Mar 14, 2019
8.099
8.232
8.099
8.206
8,049
+0.04(+0.43%)
Mar 13, 2019
8.117
8.170
8.117
8.170
2,436
-0.01(-0.11%)
Mar 12, 2019
8.144
8.179
8.099
8.179
4,001
-0.01(-0.11%)
Mar 11, 2019
8.108
8.188
8.064
8.188
6,238
+0.06(+0.76%)
Mar 08, 2019
8.099
8.187
8.046
8.126
4,288
-0.04(-0.43%)
Mar 07, 2019
8.223
8.241
8.117
8.161
4,520
-0.12(-1.39%)
Mar 06, 2019
8.206
8.276
8.206
8.276
6,225
+0.05(+0.65%)
Mar 05, 2019
8.294
8.294
8.223
8.223
5,555
-0.09(-1.07%)
Mar 04, 2019
8.285
8.312
8.250
8.312
7,994
+0.05(+0.64%)
Mar 01, 2019
8.383
8.383
8.259
8.259
12,639
-0.10(-1.17%)
Feb 28, 2019
8.341
8.389
8.321
8.356
34,966
-0.00(-0.00%)
Feb 27, 2019
8.401
8.401
8.303
8.356
8,496
-0.07(-0.84%)
Feb 26, 2019
8.374
8.445
8.232
8.427
39,074
+0.02(+0.21%)
Feb 25, 2019
8.365
8.409
8.223
8.409
53,109
+0.04(+0.42%)
Feb 22, 2019
8.019
8.418
7.993
8.374
170,855
+0.34(+4.19%)
Feb 21, 2019
8.019
8.064
8.011
8.037
9,518
+0.04(+0.44%)
Feb 20, 2019
7.957
8.046
7.940
8.002
61,802
+0.02(+0.22%)
Feb 19, 2019
7.993
7.993
7.957
7.984
11,364
+0.02(+0.22%)
Feb 15, 2019
7.922
7.984
7.913
7.966
19,523
+0.04(+0.56%)
Feb 14, 2019
7.949
7.993
7.904
7.922
27,237
-0.02(-0.22%)
Feb 13, 2019
8.028
8.037
7.922
7.940
11,975
-0.07(-0.88%)
Feb 12, 2019
7.984
8.011
7.940
8.011
18,794
+0.01(+0.11%)
Feb 11, 2019
8.037
8.108
7.957
8.002
18,435
-0.04(-0.44%)
Feb 08, 2019
8.117
8.117
8.019
8.037
6,883
-0.08(-0.98%)
Feb 07, 2019
8.064
8.135
8.064
8.117
14,863
+0.08(+0.99%)
Feb 06, 2019
8.064
8.126
8.037
8.037
22,755
-0.01(-0.11%)
Feb 05, 2019
8.028
8.046
8.011
8.046
2,793
-0.01(-0.16%)
Feb 04, 2019
8.028
8.073
8.011
8.059
4,543
-0.01(-0.16%)
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
.