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 (%)
Jul 30, 2010
12.82
13.04
12.61
12.82
83,288
+0.06(+0.47%)
Jul 29, 2010
13.05
13.18
12.63
12.76
137,581
-0.15(-1.16%)
Jul 28, 2010
12.91
13.34
12.88
12.91
861
-0.34(-2.57%)
Jul 27, 2010
13.36
13.44
13.18
13.25
69,300
-0.05(-0.38%)
Jul 26, 2010
13.04
13.31
12.89
13.30
79,399
+0.30(+2.31%)
Jul 23, 2010
12.86
13.09
12.73
13.00
106,073
+0.01(+0.08%)
Jul 22, 2010
12.77
13.06
12.69
12.99
128,682
+0.39(+3.10%)
Jul 21, 2010
13.12
13.12
12.60
12.60
74,684
-0.47(-3.60%)
Jul 20, 2010
12.51
13.08
12.37
13.07
55,808
+0.39(+3.08%)
Jul 19, 2010
12.61
12.74
12.54
12.68
63,132
+0.10(+0.79%)
Jul 16, 2010
12.58
12.97
12.51
12.58
106,289
-0.40(-3.08%)
Jul 15, 2010
12.98
13.02
12.76
12.98
50,852
+0.00(+0.00%)
Jul 14, 2010
12.93
13.06
12.89
12.98
36,940
-0.04(-0.31%)
Jul 13, 2010
13.02
13.11
12.93
13.02
2,105
+0.16(+1.24%)
Jul 12, 2010
12.99
13.02
12.78
12.86
61,094
-0.19(-1.46%)
Jul 09, 2010
13.05
13.20
13.03
13.05
66,367
-0.07(-0.53%)
Jul 08, 2010
13.12
13.19
12.82
13.12
640
+0.04(+0.31%)
Jul 07, 2010
12.95
13.19
12.92
13.08
89,680
+0.22(+1.71%)
Jul 06, 2010
12.86
13.10
12.81
12.86
1,076
-0.07(-0.54%)
Jul 02, 2010
12.93
13.08
12.64
12.93
67,901
-0.06(-0.46%)
Jul 01, 2010
12.89
13.02
12.58
12.99
103,989
+0.07(+0.54%)
Jun 30, 2010
12.92
13.01
12.69
12.92
1,688
+0.17(+1.33%)
Jun 29, 2010
12.80
13.05
12.63
12.75
218,656
-0.25(-1.92%)
Jun 25, 2010
13.00
13.15
12.88
13.00
278,269
+0.11(+0.85%)
Jun 24, 2010
12.85
13.16
12.82
12.89
77,941
-0.09(-0.69%)
Jun 23, 2010
12.83
13.22
12.83
12.98
95,283
+0.10(+0.78%)
Jun 22, 2010
12.88
13.22
12.87
12.88
554
-0.15(-1.15%)
Jun 21, 2010
13.21
13.32
12.99
13.03
69,726
-0.03(-0.23%)
Jun 18, 2010
13.06
13.20
13.01
13.06
145,934
-0.08(-0.61%)
Jun 17, 2010
13.14
13.47
13.12
13.14
108
-0.23(-1.72%)
Jun 16, 2010
13.25
13.46
13.20
13.37
105,007
-0.02(-0.15%)
Jun 15, 2010
13.39
13.55
13.13
13.39
963
+0.19(+1.44%)
Jun 14, 2010
13.40
13.48
13.15
13.20
111,440
-0.03(-0.23%)
Jun 11, 2010
13.07
13.23
13.05
13.23
66,981
+0.10(+0.76%)
Jun 10, 2010
13.13
13.15
12.93
13.13
895
+0.26(+2.02%)
Jun 09, 2010
12.79
12.93
12.65
12.87
160,071
+0.20(+1.58%)
Jun 08, 2010
12.65
12.79
12.39
12.67
147,367
+0.09(+0.72%)
Jun 07, 2010
12.59
12.86
12.47
12.58
136,360
+0.02(+0.16%)
Jun 04, 2010
12.56
12.81
12.53
12.56
148,234
-0.27(-2.10%)
Jun 03, 2010
12.83
13.11
12.74
12.83
107
-0.03(-0.23%)
Jun 02, 2010
12.86
13.06
12.62
12.86
91,914
+0.21(+1.66%)
Jun 01, 2010
12.65
12.95
12.63
12.65
781
-0.23(-1.79%)
May 28, 2010
12.88
13.10
12.85
12.88
68,399
-0.18(-1.38%)
May 27, 2010
12.85
13.09
12.63
13.06
164,060
+0.51(+4.06%)
May 26, 2010
12.55
13.09
12.34
12.55
784
-0.34(-2.64%)
May 25, 2010
12.53
12.99
12.25
12.89
70,645
+0.09(+0.70%)
May 24, 2010
12.82
13.08
12.64
12.80
63,323
-0.09(-0.70%)
May 21, 2010
12.43
13.03
12.07
12.89
232,293
+0.32(+2.55%)
May 20, 2010
12.56
12.70
12.54
12.57
202,654
-0.67(-5.06%)
May 19, 2010
13.34
13.61
12.84
13.24
76,941
-0.10(-0.75%)
May 18, 2010
14.09
14.19
13.26
13.34
80,769
-0.66(-4.71%)
May 17, 2010
14.04
14.10
13.47
14.00
39,911
+0.00(+0.00%)
May 14, 2010
14.00
14.11
13.61
14.00
54,134
-0.24(-1.69%)
May 13, 2010
14.25
14.35
14.11
14.24
37,292
-0.03(-0.21%)
May 12, 2010
13.96
14.38
13.83
14.27
69,390
+0.41(+2.96%)
May 11, 2010
13.69
13.98
13.65
13.86
44,697
+0.36(+2.67%)
May 10, 2010
13.10
13.54
13.03
13.50
138,384
+0.59(+4.57%)
May 07, 2010
13.33
13.39
12.76
12.91
118,203
-0.40(-3.01%)
May 06, 2010
13.99
13.99
12.28
13.31
162,314
-0.71(-5.06%)
May 05, 2010
14.17
14.39
13.99
14.02
48,776
+0.16(+1.15%)
May 04, 2010
14.54
14.54
13.77
13.86
93,107
-0.94(-6.35%)
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
.