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 29, 2011
8.001
8.053
7.892
7.967
79,033
-0.01(-0.14%)
Apr 28, 2011
7.869
7.984
7.811
7.978
47,581
+0.12(+1.47%)
Apr 27, 2011
7.874
7.978
7.830
7.863
44,077
+0.00(+0.00%)
Apr 26, 2011
7.656
7.909
7.656
7.863
70,226
+0.20(+2.63%)
Apr 25, 2011
7.638
7.696
7.581
7.661
85,279
-0.07(-0.89%)
Apr 21, 2011
7.805
7.817
7.667
7.730
62,771
-0.03(-0.45%)
Apr 20, 2011
7.725
7.800
7.609
7.765
113,525
+0.20(+2.59%)
Apr 19, 2011
7.609
7.615
7.541
7.569
53,419
-0.02(-0.30%)
Apr 18, 2011
7.615
7.615
7.558
7.592
69,268
-0.07(-0.97%)
Apr 15, 2011
7.672
7.723
7.632
7.666
137,865
-0.03(-0.44%)
Apr 14, 2011
7.603
7.706
7.535
7.700
35,403
+0.03(+0.45%)
Apr 13, 2011
7.643
7.689
7.552
7.666
102,630
+0.05(+0.60%)
Apr 12, 2011
7.712
7.763
7.603
7.620
80,579
-0.15(-1.91%)
Apr 11, 2011
7.815
7.883
7.729
7.769
60,274
-0.06(-0.80%)
Apr 08, 2011
8.014
8.037
7.820
7.832
79,278
-0.13(-1.58%)
Apr 07, 2011
7.986
8.037
7.957
7.957
80,050
-0.01(-0.14%)
Apr 06, 2011
7.849
7.992
7.843
7.969
113,840
+0.12(+1.53%)
Apr 05, 2011
7.912
7.923
7.803
7.849
83,311
-0.06(-0.72%)
Apr 04, 2011
7.855
7.912
7.849
7.906
75,755
+0.05(+0.65%)
Apr 01, 2011
7.894
7.952
7.803
7.855
107,325
+0.02(+0.29%)
Mar 31, 2011
7.860
7.900
7.758
7.832
125,141
-0.04(-0.51%)
Mar 30, 2011
7.746
7.877
7.706
7.872
171,310
+0.14(+1.85%)
Mar 29, 2011
7.592
7.729
7.552
7.729
65,288
+0.15(+2.03%)
Mar 28, 2011
7.632
7.655
7.575
7.575
101,656
-0.05(-0.67%)
Mar 25, 2011
7.609
7.683
7.592
7.626
80,809
+0.03(+0.38%)
Mar 24, 2011
7.506
7.638
7.426
7.598
131,159
+0.11(+1.53%)
Mar 23, 2011
7.421
7.501
7.409
7.484
105,733
+0.06(+0.77%)
Mar 22, 2011
7.478
7.501
7.369
7.426
133,750
-0.07(-0.99%)
Mar 21, 2011
7.472
7.512
7.432
7.501
253,235
+0.06(+0.77%)
Mar 18, 2011
7.449
7.455
7.375
7.444
510,672
+0.05(+0.62%)
Mar 17, 2011
7.518
7.518
7.324
7.398
269,641
-0.02(-0.31%)
Mar 16, 2011
7.421
7.466
7.409
7.421
311,838
-0.07(-0.99%)
Mar 15, 2011
7.461
7.569
7.426
7.495
149,659
-0.07(-0.98%)
Mar 14, 2011
7.626
7.626
7.421
7.569
208,205
-0.12(-1.56%)
Mar 11, 2011
7.638
7.746
7.638
7.689
227,393
-0.02(-0.22%)
Mar 10, 2011
7.843
7.883
7.552
7.706
255,278
-0.24(-3.02%)
Mar 09, 2011
8.214
8.214
7.889
7.946
145,976
-0.28(-3.40%)
Mar 08, 2011
8.094
8.311
8.043
8.226
105,025
+0.15(+1.84%)
Mar 07, 2011
8.248
8.305
8.026
8.077
169,708
-0.14(-1.74%)
Mar 04, 2011
8.437
8.437
8.191
8.220
176,351
-0.19(-2.31%)
Mar 03, 2011
8.243
8.437
8.243
8.414
211,937
+0.24(+2.93%)
Mar 02, 2011
8.009
8.174
7.997
8.174
266,262
+0.12(+1.49%)
Mar 01, 2011
8.077
8.123
8.009
8.054
261,626
+0.00(+0.00%)
Feb 28, 2011
7.963
8.060
7.957
8.054
211,567
+0.11(+1.44%)
Feb 25, 2011
7.923
8.117
7.906
7.940
187,399
+0.02(+0.29%)
Feb 24, 2011
7.889
7.992
7.809
7.917
133,678
+0.03(+0.36%)
Feb 23, 2011
7.997
8.168
7.855
7.889
150,859
-0.14(-1.71%)
Feb 22, 2011
8.191
8.237
8.014
8.026
149,427
-0.27(-3.30%)
Feb 18, 2011
8.208
8.317
8.129
8.300
187,747
+0.10(+1.18%)
Feb 17, 2011
8.037
8.203
8.014
8.203
145,924
+0.17(+2.06%)
Feb 16, 2011
7.992
8.037
7.917
8.037
208,057
+0.10(+1.29%)
Feb 15, 2011
7.934
7.992
7.897
7.934
118,193
-0.05(-0.57%)
Feb 14, 2011
7.969
8.043
7.940
7.980
118,644
+0.02(+0.29%)
Feb 11, 2011
7.826
7.963
7.797
7.957
153,500
+0.11(+1.38%)
Feb 10, 2011
7.940
7.991
7.826
7.849
181,125
-0.18(-2.20%)
Feb 09, 2011
8.054
8.066
7.952
8.026
88,578
-0.06(-0.78%)
Feb 08, 2011
8.117
8.117
7.963
8.089
153,746
-0.02(-0.21%)
Feb 07, 2011
7.986
8.208
7.986
8.106
142,733
+0.11(+1.43%)
Feb 04, 2011
7.974
8.026
7.969
7.992
80,445
+0.02(+0.21%)
Feb 03, 2011
7.957
8.049
7.957
7.974
100,356
-0.02(-0.29%)
Feb 02, 2011
7.946
8.043
7.946
7.997
215,537
-0.05(-0.57%)
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
.