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, 2005
5.457
5.557
5.457
5.518
18,866
+0.01(+0.10%)
Jun 29, 2005
5.512
5.529
5.512
5.512
5,805
-0.03(-0.60%)
Jun 28, 2005
5.512
5.545
5.512
5.545
21,406
+0.03(+0.60%)
Jun 27, 2005
5.441
5.512
5.441
5.512
51,701
+0.11(+2.04%)
Jun 24, 2005
5.490
5.512
5.402
5.402
26,304
-0.08(-1.51%)
Jun 23, 2005
5.419
5.512
5.419
5.485
9,796
+0.01(+0.20%)
Jun 22, 2005
5.336
5.479
5.314
5.474
10,521
+0.09(+1.64%)
Jun 21, 2005
5.353
5.408
5.353
5.386
7,437
-0.01(-0.10%)
Jun 20, 2005
5.358
5.402
5.264
5.391
41,724
-0.12(-2.20%)
Jun 17, 2005
5.512
5.540
5.501
5.512
51,157
-0.01(-0.10%)
Jun 16, 2005
5.512
5.540
5.507
5.518
67,665
-0.02(-0.30%)
Jun 15, 2005
5.457
5.568
5.457
5.534
71,656
+0.02(+0.40%)
Jun 14, 2005
5.678
5.678
5.402
5.512
45,715
-0.24(-4.12%)
Jun 13, 2005
5.783
5.788
5.573
5.749
21,406
-0.03(-0.57%)
Jun 10, 2005
5.623
5.783
5.623
5.783
52,245
+0.10(+1.84%)
Jun 09, 2005
5.457
5.678
5.457
5.678
52,245
+0.28(+5.10%)
Jun 08, 2005
5.264
5.402
5.264
5.402
29,206
+0.10(+1.98%)
Jun 07, 2005
5.264
5.347
5.245
5.297
217,872
-0.02(-0.41%)
Jun 06, 2005
5.275
5.319
5.270
5.319
25,034
+0.04(+0.84%)
Jun 03, 2005
5.231
5.292
5.198
5.275
29,206
+0.02(+0.31%)
Jun 02, 2005
5.264
5.292
5.253
5.259
34,467
-0.01(-0.10%)
Jun 01, 2005
5.275
5.275
5.226
5.264
23,401
+0.01(+0.21%)
May 31, 2005
5.237
5.292
5.237
5.253
26,485
+0.02(+0.32%)
May 27, 2005
5.264
5.264
5.237
5.237
18,322
-0.01(-0.11%)
May 26, 2005
5.259
5.292
5.226
5.242
16,145
-0.05(-0.94%)
May 25, 2005
5.264
5.292
5.231
5.292
21,950
+0.00(+0.00%)
May 24, 2005
5.226
5.292
5.226
5.292
11,972
+0.05(+0.95%)
May 23, 2005
5.231
5.292
5.231
5.242
12,698
+0.01(+0.21%)
May 20, 2005
5.226
5.308
5.226
5.231
39,184
-0.01(-0.21%)
May 19, 2005
5.209
5.275
5.209
5.242
28,481
+0.05(+0.96%)
May 18, 2005
5.292
5.292
5.171
5.193
24,853
-0.04(-0.84%)
May 17, 2005
5.182
5.264
5.171
5.237
7,981
+0.02(+0.42%)
May 16, 2005
5.215
5.248
5.209
5.215
11,065
+0.01(+0.11%)
May 13, 2005
5.209
5.248
5.209
5.209
57,325
+0.00(+0.00%)
May 12, 2005
5.209
5.237
5.209
5.209
16,871
+0.02(+0.43%)
May 11, 2005
5.226
5.259
5.176
5.187
15,419
+0.00(+0.00%)
May 10, 2005
5.187
5.237
5.171
5.187
56,962
-0.01(-0.11%)
May 09, 2005
5.198
5.198
5.193
5.193
2,902
-0.02(-0.42%)
May 06, 2005
5.193
5.220
5.182
5.215
3,265
-0.03(-0.53%)
May 05, 2005
5.176
5.242
5.176
5.242
51,520
+0.06(+1.06%)
May 04, 2005
5.182
5.193
5.182
5.187
14,331
-0.05(-0.95%)
May 03, 2005
5.182
5.253
5.176
5.237
5,260
+0.03(+0.53%)
May 02, 2005
5.187
5.209
5.187
5.209
9,070
+0.02(+0.43%)
Apr 29, 2005
5.176
5.187
5.171
5.187
725
-0.02(-0.42%)
Apr 28, 2005
5.264
5.308
5.209
5.209
17,415
+0.00(+0.00%)
Apr 27, 2005
5.187
5.237
5.187
5.209
6,712
+0.02(+0.43%)
Apr 26, 2005
5.176
5.187
5.176
5.187
8,163
+0.00(+0.00%)
Apr 25, 2005
5.182
5.237
5.182
5.187
21,224
+0.01(+0.11%)
Apr 22, 2005
5.149
5.220
5.138
5.182
41,361
+0.02(+0.32%)
Apr 21, 2005
5.209
5.248
5.165
5.165
45,715
-0.04(-0.85%)
Apr 20, 2005
5.193
5.209
5.182
5.209
35,556
+0.00(+0.00%)
Apr 19, 2005
5.182
5.209
5.171
5.209
18,503
+0.04(+0.75%)
Apr 18, 2005
5.171
5.193
5.154
5.171
28,118
-0.02(-0.42%)
Apr 15, 2005
5.176
5.242
5.165
5.193
47,529
+0.02(+0.32%)
Apr 14, 2005
5.160
5.204
5.154
5.176
42,268
+0.01(+0.11%)
Apr 13, 2005
5.220
5.220
5.165
5.171
26,304
+0.01(+0.11%)
Apr 12, 2005
5.160
5.187
5.160
5.165
19,047
+0.00(+0.00%)
Apr 11, 2005
5.165
5.193
5.165
5.165
24,671
+0.00(+0.00%)
Apr 08, 2005
5.182
5.209
5.165
5.165
16,326
-0.07(-1.37%)
Apr 07, 2005
5.182
5.237
5.182
5.237
11,065
+0.07(+1.39%)
Apr 06, 2005
5.165
5.209
5.138
5.165
23,583
-0.02(-0.32%)
Apr 05, 2005
5.165
5.182
5.165
5.182
30,839
+0.00(+0.00%)
Apr 04, 2005
5.088
5.209
5.088
5.182
74,559
+0.10(+2.06%)
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
.