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 (%)
May 31, 2012
7.455
7.515
7.413
7.509
150,480
+0.05(+0.72%)
May 30, 2012
7.395
7.461
7.395
7.455
84,852
+0.01(+0.16%)
May 29, 2012
7.515
7.539
7.329
7.443
34,301
+0.00(+0.00%)
May 25, 2012
7.449
7.515
7.419
7.443
43,227
+0.01(+0.08%)
May 24, 2012
7.467
7.563
7.368
7.437
65,669
-0.04(-0.56%)
May 23, 2012
7.485
7.485
7.425
7.479
67,259
-0.06(-0.79%)
May 22, 2012
7.539
7.593
7.473
7.539
71,923
-0.03(-0.40%)
May 21, 2012
7.485
7.587
7.449
7.569
69,892
+0.07(+0.96%)
May 18, 2012
7.503
7.569
7.408
7.497
97,133
-0.01(-0.16%)
May 17, 2012
7.563
7.581
7.497
7.509
51,081
-0.08(-1.03%)
May 16, 2012
7.527
7.593
7.521
7.587
57,148
+0.07(+0.88%)
May 15, 2012
7.593
7.617
7.521
7.521
49,059
-0.10(-1.26%)
May 14, 2012
7.545
7.635
7.545
7.617
52,487
+0.01(+0.08%)
May 11, 2012
7.605
7.689
7.551
7.611
80,295
-0.04(-0.47%)
May 10, 2012
7.665
7.743
7.623
7.647
46,627
+0.04(+0.55%)
May 09, 2012
7.647
7.707
7.605
7.605
36,771
-0.13(-1.70%)
May 08, 2012
7.593
7.772
7.575
7.737
74,850
+0.10(+1.33%)
May 07, 2012
7.569
7.665
7.569
7.635
32,817
+0.02(+0.31%)
May 04, 2012
7.605
7.689
7.581
7.611
123,663
-0.05(-0.63%)
May 03, 2012
7.743
7.754
7.611
7.659
87,175
-0.10(-1.24%)
May 02, 2012
7.707
7.784
7.677
7.755
67,414
+0.00(+0.00%)
May 01, 2012
7.964
7.964
7.725
7.755
113,818
-0.15(-1.89%)
Apr 30, 2012
7.922
7.940
7.701
7.904
132,878
-0.01(-0.15%)
Apr 27, 2012
7.814
7.934
7.743
7.916
101,931
+0.12(+1.54%)
Apr 26, 2012
7.838
7.838
7.766
7.796
74,114
-0.01(-0.15%)
Apr 25, 2012
7.868
7.910
7.749
7.808
109,900
+0.02(+0.23%)
Apr 24, 2012
7.671
7.790
7.671
7.790
69,795
+0.12(+1.56%)
Apr 23, 2012
7.611
7.737
7.611
7.671
95,864
-0.04(-0.54%)
Apr 20, 2012
7.683
7.778
7.659
7.713
103,052
+0.13(+1.66%)
Apr 19, 2012
7.665
7.784
7.575
7.587
64,840
-0.04(-0.47%)
Apr 18, 2012
7.741
7.783
7.617
7.623
114,419
-0.18(-2.28%)
Apr 17, 2012
7.718
7.854
7.688
7.801
90,569
+0.14(+1.78%)
Apr 16, 2012
7.670
7.718
7.605
7.664
85,252
+0.01(+0.08%)
Apr 13, 2012
7.700
7.771
7.623
7.658
99,746
-0.08(-1.00%)
Apr 12, 2012
7.801
7.819
7.712
7.735
91,478
-0.09(-1.14%)
Apr 11, 2012
7.777
7.842
7.700
7.824
85,426
+0.11(+1.46%)
Apr 10, 2012
7.741
7.860
7.676
7.712
150,224
-0.03(-0.38%)
Apr 09, 2012
7.611
7.789
7.611
7.741
97,440
+0.02(+0.23%)
Apr 05, 2012
7.670
7.866
7.670
7.724
33,232
+0.00(+0.00%)
Apr 04, 2012
7.718
7.801
7.670
7.724
81,438
-0.08(-0.99%)
Apr 03, 2012
7.860
7.890
7.747
7.801
77,341
-0.09(-1.13%)
Apr 02, 2012
7.789
7.902
7.789
7.890
125,990
+0.10(+1.29%)
Mar 30, 2012
7.801
7.943
7.575
7.789
182,245
+0.01(+0.15%)
Mar 29, 2012
7.688
7.777
7.629
7.777
62,980
+0.03(+0.38%)
Mar 28, 2012
7.789
7.795
7.712
7.747
45,076
-0.04(-0.53%)
Mar 27, 2012
7.830
7.854
7.741
7.789
180,380
-0.03(-0.38%)
Mar 26, 2012
7.878
7.878
7.730
7.819
109,259
+0.00(+0.00%)
Mar 23, 2012
7.682
7.824
7.670
7.819
62,217
+0.15(+2.01%)
Mar 22, 2012
7.658
7.753
7.617
7.664
45,351
-0.05(-0.69%)
Mar 21, 2012
7.718
7.741
7.706
7.718
38,519
+0.01(+0.08%)
Mar 20, 2012
7.694
7.741
7.694
7.712
76,492
-0.04(-0.54%)
Mar 19, 2012
7.700
7.819
7.700
7.753
153,623
+0.07(+0.93%)
Mar 16, 2012
7.700
7.700
7.599
7.682
150,829
+0.00(+0.00%)
Mar 15, 2012
7.658
7.700
7.623
7.682
128,942
-0.01(-0.15%)
Mar 14, 2012
7.712
7.741
7.599
7.694
149,585
-0.01(-0.15%)
Mar 13, 2012
7.789
7.789
7.599
7.706
139,223
-0.01(-0.08%)
Mar 12, 2012
7.694
7.730
7.662
7.712
65,384
-0.01(-0.08%)
Mar 09, 2012
7.474
7.765
7.474
7.718
144,464
+0.24(+3.17%)
Mar 08, 2012
7.463
7.534
7.374
7.480
112,170
+0.07(+0.96%)
Mar 07, 2012
7.374
7.433
7.332
7.409
100,866
+0.05(+0.73%)
Mar 06, 2012
7.356
7.403
7.285
7.356
122,598
-0.11(-1.51%)
Mar 05, 2012
7.332
7.469
7.296
7.469
63,211
+0.08(+1.12%)
Mar 02, 2012
7.427
7.433
7.273
7.385
158,971
-0.03(-0.40%)
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
.