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 (%)
Jun 30, 2004
5.154
5.204
5.149
5.204
13,605
+0.03(+0.64%)
Jun 29, 2004
5.154
5.176
5.154
5.171
9,796
+0.03(+0.54%)
Jun 28, 2004
5.138
5.154
5.138
5.143
4,353
-0.01(-0.21%)
Jun 25, 2004
5.165
5.165
5.154
5.154
8,707
+0.00(+0.00%)
Jun 24, 2004
5.154
5.160
5.149
5.154
33,923
-0.02(-0.32%)
Jun 23, 2004
5.165
5.187
5.165
5.171
27,755
+0.02(+0.43%)
Jun 22, 2004
5.127
5.160
5.127
5.149
25,397
+0.02(+0.32%)
Jun 21, 2004
5.132
5.165
5.132
5.132
35,918
+0.00(+0.00%)
Jun 18, 2004
5.127
5.138
5.127
5.132
14,149
+0.01(+0.11%)
Jun 17, 2004
5.127
5.160
5.127
5.127
28,118
+0.01(+0.11%)
Jun 16, 2004
5.116
5.121
5.116
5.121
18,140
+0.01(+0.11%)
Jun 15, 2004
5.110
5.143
5.110
5.116
16,508
+0.02(+0.32%)
Jun 14, 2004
5.082
5.116
5.077
5.099
16,145
+0.03(+0.65%)
Jun 10, 2004
4.989
5.071
4.989
5.066
18,503
+0.10(+2.11%)
Jun 09, 2004
4.967
4.967
4.961
4.961
26,667
-0.01(-0.22%)
Jun 08, 2004
4.961
5.005
4.961
4.972
23,764
+0.01(+0.22%)
Jun 07, 2004
4.961
4.967
4.961
4.961
14,149
+0.00(+0.00%)
Jun 04, 2004
4.961
4.972
4.961
4.961
29,025
+0.00(+0.00%)
Jun 03, 2004
4.961
4.967
4.961
4.961
3,265
+0.01(+0.22%)
Jun 02, 2004
5.005
5.016
4.950
4.950
25,034
-0.02(-0.33%)
Jun 01, 2004
5.000
5.000
4.961
4.967
15,963
-0.05(-0.99%)
May 28, 2004
5.000
5.027
5.000
5.016
19,773
+0.02(+0.33%)
May 27, 2004
4.989
5.000
4.961
5.000
7,800
+0.00(+0.00%)
May 26, 2004
4.989
5.005
4.961
5.000
11,247
+0.03(+0.55%)
May 25, 2004
4.945
4.972
4.934
4.972
27,029
+0.02(+0.45%)
May 24, 2004
4.934
4.950
4.928
4.950
22,494
+0.02(+0.34%)
May 21, 2004
4.939
4.939
4.934
4.934
9,614
-0.01(-0.11%)
May 20, 2004
4.928
4.956
4.928
4.939
14,331
+0.01(+0.11%)
May 19, 2004
4.906
4.939
4.906
4.934
31,927
+0.03(+0.56%)
May 18, 2004
4.878
4.950
4.878
4.906
249,074
+0.01(+0.23%)
May 17, 2004
4.895
4.901
4.890
4.895
17,959
+0.03(+0.68%)
May 14, 2004
4.867
4.878
4.851
4.862
44,445
-0.01(-0.23%)
May 13, 2004
4.928
4.939
4.867
4.873
13,061
-0.01(-0.11%)
May 12, 2004
4.934
4.956
4.856
4.878
80,364
+0.02(+0.45%)
May 11, 2004
4.901
4.901
4.829
4.856
9,977
-0.01(-0.23%)
May 10, 2004
4.934
4.961
4.774
4.867
53,152
-0.09(-1.78%)
May 07, 2004
4.950
4.967
4.950
4.956
26,667
+0.01(+0.11%)
May 06, 2004
4.961
4.961
4.950
4.950
11,247
-0.02(-0.44%)
May 05, 2004
4.972
4.972
4.961
4.972
31,202
+0.01(+0.22%)
May 04, 2004
4.972
4.972
4.945
4.961
33,379
+0.00(+0.00%)
May 03, 2004
4.994
4.994
4.961
4.961
19,047
-0.04(-0.88%)
Apr 30, 2004
4.934
5.016
4.934
5.005
33,560
+0.06(+1.11%)
Apr 29, 2004
4.961
4.967
4.939
4.950
35,737
-0.04(-0.77%)
Apr 28, 2004
5.071
5.071
4.989
4.989
11,065
-0.04(-0.88%)
Apr 27, 2004
5.044
5.071
5.016
5.033
6,349
-0.01(-0.22%)
Apr 26, 2004
5.116
5.116
5.027
5.044
19,592
-0.03(-0.54%)
Apr 23, 2004
4.967
5.127
4.967
5.071
76,735
+0.11(+2.22%)
Apr 22, 2004
4.884
4.978
4.884
4.961
77,280
+0.03(+0.56%)
Apr 21, 2004
4.873
4.956
4.823
4.934
66,577
+0.06(+1.13%)
Apr 20, 2004
4.856
4.878
4.834
4.878
145,308
+0.03(+0.57%)
Apr 19, 2004
4.834
4.873
4.796
4.851
60,046
-0.03(-0.56%)
Apr 16, 2004
4.906
4.906
4.878
4.878
12,154
-0.06(-1.12%)
Apr 15, 2004
4.785
4.934
4.785
4.934
106,849
+0.10(+2.17%)
Apr 14, 2004
4.851
4.851
4.823
4.829
11,972
-0.04(-0.79%)
Apr 13, 2004
4.890
4.890
4.856
4.867
95,783
+0.00(+0.00%)
Apr 12, 2004
4.878
4.878
4.867
4.867
32,472
-0.01(-0.23%)
Apr 08, 2004
4.851
4.890
4.851
4.878
34,286
+0.03(+0.57%)
Apr 07, 2004
4.829
4.862
4.829
4.851
26,848
-0.03(-0.68%)
Apr 06, 2004
4.757
4.884
4.757
4.884
125,172
+0.09(+1.84%)
Apr 05, 2004
4.752
4.812
4.752
4.796
21,950
+0.03(+0.69%)
Apr 02, 2004
4.713
4.763
4.702
4.763
49,887
+0.03(+0.70%)
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
.