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, 2003
4.366
4.366
4.338
4.366
35,374
+0.00(+0.00%)
Apr 29, 2003
4.371
4.388
4.366
4.366
32,835
-0.02(-0.38%)
Apr 28, 2003
4.371
4.382
4.360
4.382
20,136
-0.01(-0.13%)
Apr 25, 2003
4.327
4.388
4.311
4.388
67,846
+0.06(+1.40%)
Apr 24, 2003
4.410
4.410
4.305
4.327
149,843
-0.12(-2.61%)
Apr 23, 2003
4.460
4.460
4.443
4.443
38,640
-0.02(-0.37%)
Apr 22, 2003
4.437
4.493
4.437
4.460
31,565
+0.02(+0.37%)
Apr 21, 2003
4.437
4.449
4.432
4.443
37,733
-0.01(-0.12%)
Apr 17, 2003
4.443
4.460
4.437
4.449
26,304
+0.01(+0.12%)
Apr 16, 2003
4.437
4.454
4.437
4.443
40,817
+0.00(+0.00%)
Apr 15, 2003
4.437
4.465
4.437
4.443
18,685
-0.01(-0.12%)
Apr 14, 2003
4.421
4.460
4.421
4.449
29,751
+0.03(+0.62%)
Apr 11, 2003
4.426
4.437
4.421
4.421
3,446
-0.01(-0.12%)
Apr 10, 2003
4.437
4.437
4.410
4.426
22,313
-0.01(-0.25%)
Apr 09, 2003
4.449
4.449
4.415
4.437
15,963
-0.02(-0.37%)
Apr 08, 2003
4.482
4.493
4.443
4.454
23,583
-0.03(-0.74%)
Apr 07, 2003
4.482
4.504
4.482
4.487
29,025
+0.01(+0.12%)
Apr 04, 2003
4.476
4.493
4.476
4.482
9,251
+0.01(+0.25%)
Apr 03, 2003
4.465
4.471
4.454
4.471
9,796
+0.00(+0.00%)
Apr 02, 2003
4.454
4.493
4.454
4.471
15,782
+0.01(+0.12%)
Apr 01, 2003
4.471
4.476
4.410
4.465
60,046
-0.03(-0.74%)
Mar 31, 2003
4.509
4.509
4.476
4.498
34,286
-0.02(-0.49%)
Mar 28, 2003
4.421
4.531
4.421
4.520
54,966
+0.07(+1.48%)
Mar 27, 2003
4.437
4.465
4.410
4.454
119,367
+0.01(+0.25%)
Mar 26, 2003
4.498
4.498
4.443
4.443
71,112
-0.04(-0.98%)
Mar 25, 2003
4.487
4.526
4.454
4.487
47,529
-0.02(-0.37%)
Mar 24, 2003
4.597
4.597
4.504
4.504
15,238
-0.12(-2.62%)
Mar 21, 2003
4.603
4.630
4.586
4.625
38,095
+0.01(+0.12%)
Mar 20, 2003
4.520
4.619
4.504
4.619
39,909
+0.10(+2.20%)
Mar 19, 2003
4.493
4.520
4.493
4.520
25,397
+0.03(+0.61%)
Mar 18, 2003
4.493
4.498
4.454
4.493
54,241
-0.03(-0.61%)
Mar 17, 2003
4.493
4.520
4.437
4.520
55,329
+0.03(+0.74%)
Mar 14, 2003
4.509
4.509
4.449
4.487
77,461
-0.01(-0.12%)
Mar 13, 2003
4.526
4.526
4.465
4.493
127,167
-0.04(-0.85%)
Mar 12, 2003
4.575
4.575
4.531
4.531
46,259
-0.09(-2.03%)
Mar 11, 2003
4.619
4.630
4.553
4.625
37,914
-0.01(-0.12%)
Mar 10, 2003
4.675
4.675
4.630
4.630
22,494
-0.03(-0.59%)
Mar 07, 2003
4.752
4.768
4.652
4.658
66,214
-0.12(-2.54%)
Mar 06, 2003
4.768
4.790
4.757
4.779
59,864
+0.04(+0.81%)
Mar 05, 2003
4.741
4.796
4.730
4.741
74,740
+0.00(+0.00%)
Mar 04, 2003
4.702
4.746
4.702
4.741
49,524
-0.02(-0.35%)
Mar 03, 2003
4.785
4.790
4.724
4.757
40,091
-0.03(-0.58%)
Feb 28, 2003
4.686
4.812
4.614
4.785
346,672
+0.13(+2.72%)
Feb 27, 2003
4.603
4.680
4.603
4.658
48,436
+0.06(+1.32%)
Feb 26, 2003
4.575
4.597
4.575
4.597
40,454
+0.02(+0.48%)
Feb 25, 2003
4.581
4.581
4.526
4.575
57,143
+0.02(+0.48%)
Feb 24, 2003
4.559
4.603
4.548
4.553
71,293
-0.01(-0.12%)
Feb 21, 2003
4.537
4.570
4.526
4.559
33,923
+0.01(+0.24%)
Feb 20, 2003
4.520
4.553
4.520
4.548
18,322
+0.02(+0.37%)
Feb 19, 2003
4.559
4.559
4.526
4.531
29,025
-0.04(-0.96%)
Feb 18, 2003
4.619
4.619
4.531
4.575
30,113
-0.04(-0.95%)
Feb 14, 2003
4.526
4.630
4.520
4.619
95,602
+0.10(+2.20%)
Feb 13, 2003
4.410
4.531
4.410
4.520
144,038
+0.00(+0.00%)
Feb 12, 2003
4.476
4.520
4.465
4.520
54,966
+0.03(+0.61%)
Feb 11, 2003
4.493
4.509
4.476
4.493
84,173
-0.01(-0.24%)
Feb 10, 2003
4.553
4.553
4.504
4.504
86,350
-0.06(-1.33%)
Feb 07, 2003
4.575
4.581
4.553
4.564
111,385
-0.05(-1.08%)
Feb 06, 2003
4.713
4.719
4.581
4.614
67,846
-0.12(-2.56%)
Feb 05, 2003
4.730
4.752
4.697
4.735
22,131
+0.03(+0.59%)
Feb 04, 2003
4.702
4.708
4.686
4.708
390,392
+0.03(+0.71%)
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
.