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 30, 2003
4.399
4.426
4.393
4.426
44,082
+0.01(+0.25%)
May 29, 2003
4.388
4.421
4.388
4.415
14,875
+0.02(+0.50%)
May 28, 2003
4.399
4.415
4.388
4.393
42,631
-0.01(-0.13%)
May 27, 2003
4.421
4.421
4.388
4.399
33,742
-0.01(-0.25%)
May 23, 2003
4.393
4.437
4.388
4.410
15,056
+0.00(+0.00%)
May 22, 2003
4.437
4.437
4.382
4.410
75,647
-0.01(-0.12%)
May 21, 2003
4.404
4.437
4.388
4.415
31,927
+0.03(+0.63%)
May 20, 2003
4.388
4.404
4.360
4.388
26,667
+0.02(+0.51%)
May 19, 2003
4.371
4.388
4.360
4.366
66,577
-0.02(-0.50%)
May 16, 2003
4.371
4.388
4.355
4.388
24,308
+0.02(+0.38%)
May 15, 2003
4.377
4.382
4.360
4.371
16,508
+0.00(+0.00%)
May 14, 2003
4.366
4.371
4.355
4.371
24,127
-0.01(-0.25%)
May 13, 2003
4.355
4.382
4.344
4.382
49,161
+0.00(+0.00%)
May 12, 2003
4.344
4.382
4.344
4.382
71,112
+0.02(+0.51%)
May 09, 2003
4.349
4.360
4.349
4.360
73,652
+0.01(+0.25%)
May 08, 2003
4.344
4.360
4.344
4.349
38,458
+0.00(+0.00%)
May 07, 2003
4.377
4.377
4.338
4.349
23,220
-0.02(-0.50%)
May 06, 2003
4.366
4.371
4.338
4.371
101,044
-0.01(-0.13%)
May 05, 2003
4.366
4.382
4.366
4.377
52,064
+0.01(+0.25%)
May 02, 2003
4.355
4.382
4.338
4.366
65,488
-0.01(-0.13%)
May 01, 2003
4.355
4.371
4.327
4.371
12,517
+0.01(+0.13%)
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%)
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
.