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 31, 2013
8.111
8.118
7.991
8.029
114,636
-0.04(-0.47%)
Jul 30, 2013
8.092
8.092
8.010
8.067
24,710
+0.01(+0.08%)
Jul 29, 2013
8.111
8.130
8.048
8.061
69,216
-0.07(-0.85%)
Jul 26, 2013
8.092
8.137
8.092
8.130
48,455
+0.00(+0.00%)
Jul 25, 2013
8.124
8.187
8.092
8.130
119,197
-0.01(-0.08%)
Jul 24, 2013
8.137
8.175
8.092
8.137
77,877
+0.01(+0.16%)
Jul 23, 2013
8.137
8.187
8.118
8.124
156,347
-0.02(-0.23%)
Jul 22, 2013
8.118
8.181
8.111
8.143
99,233
+0.05(+0.58%)
Jul 19, 2013
8.089
8.102
8.050
8.096
74,158
-0.01(-0.08%)
Jul 18, 2013
8.089
8.133
8.077
8.102
72,319
+0.04(+0.46%)
Jul 17, 2013
8.077
8.102
8.058
8.064
72,849
+0.01(+0.08%)
Jul 16, 2013
8.108
8.121
8.033
8.058
149,743
-0.06(-0.69%)
Jul 15, 2013
8.121
8.121
8.039
8.114
134,541
-0.01(-0.08%)
Jul 12, 2013
8.096
8.146
8.083
8.121
108,554
+0.00(+0.00%)
Jul 11, 2013
8.108
8.133
8.077
8.121
98,820
+0.03(+0.39%)
Jul 10, 2013
8.072
8.114
8.046
8.089
67,881
-0.01(-0.08%)
Jul 09, 2013
7.933
8.114
7.933
8.096
211,474
+0.17(+2.13%)
Jul 08, 2013
7.890
7.933
7.877
7.927
63,556
+0.04(+0.55%)
Jul 05, 2013
7.933
7.933
7.871
7.883
206,489
+0.02(+0.32%)
Jul 03, 2013
7.858
7.896
7.858
7.858
81,866
+0.00(+0.00%)
Jul 02, 2013
7.889
7.902
7.846
7.858
187,404
-0.02(-0.24%)
Jul 01, 2013
7.864
7.921
7.852
7.877
64,923
+0.01(+0.16%)
Jun 28, 2013
7.883
7.933
7.839
7.864
278,234
-0.01(-0.08%)
Jun 27, 2013
7.858
7.927
7.858
7.871
119,175
+0.07(+0.96%)
Jun 26, 2013
7.864
7.902
7.796
7.796
106,675
-0.05(-0.64%)
Jun 25, 2013
7.815
7.896
7.802
7.846
130,315
+0.06(+0.80%)
Jun 24, 2013
7.871
7.871
7.777
7.783
149,305
-0.11(-1.42%)
Jun 21, 2013
7.952
7.964
7.871
7.896
234,082
-0.03(-0.39%)
Jun 20, 2013
7.939
7.983
7.871
7.927
117,731
-0.05(-0.63%)
Jun 19, 2013
8.002
8.058
7.914
7.977
1,046,414
-0.02(-0.23%)
Jun 18, 2013
7.946
8.008
7.927
7.996
161,069
+0.06(+0.79%)
Jun 17, 2013
8.008
8.021
7.883
7.933
168,958
-0.01(-0.16%)
Jun 14, 2013
7.914
7.958
7.871
7.946
264,487
+0.04(+0.55%)
Jun 13, 2013
7.921
7.927
7.883
7.902
229,042
-0.03(-0.39%)
Jun 12, 2013
7.989
7.989
7.896
7.933
83,771
-0.05(-0.63%)
Jun 11, 2013
7.933
8.008
7.903
7.983
75,394
-0.04(-0.47%)
Jun 10, 2013
7.983
8.021
7.939
8.021
81,556
+0.04(+0.55%)
Jun 07, 2013
8.002
8.014
7.958
7.977
192,808
+0.00(+0.00%)
Jun 06, 2013
7.902
7.989
7.871
7.977
100,382
+0.07(+0.87%)
Jun 05, 2013
7.952
7.971
7.908
7.908
185,257
-0.06(-0.71%)
Jun 04, 2013
7.989
8.027
7.946
7.964
106,198
-0.03(-0.39%)
Jun 03, 2013
7.933
8.058
7.914
7.996
238,066
+0.05(+0.63%)
May 31, 2013
8.002
8.039
7.908
7.946
264,726
-0.09(-1.17%)
May 30, 2013
8.089
8.102
8.002
8.039
94,252
-0.02(-0.31%)
May 29, 2013
8.052
8.114
8.027
8.064
58,927
-0.02(-0.23%)
May 28, 2013
8.121
8.164
8.046
8.083
68,895
+0.02(+0.23%)
May 24, 2013
7.983
8.102
7.983
8.064
42,808
+0.06(+0.70%)
May 23, 2013
7.958
8.077
7.914
8.008
38,223
-0.02(-0.23%)
May 22, 2013
8.089
8.139
7.971
8.027
150,297
-0.09(-1.15%)
May 21, 2013
8.096
8.158
8.089
8.121
107,501
+0.01(+0.08%)
May 20, 2013
8.071
8.121
8.071
8.114
96,646
+0.01(+0.08%)
May 17, 2013
8.139
8.139
8.071
8.108
107,515
-0.01(-0.15%)
May 16, 2013
8.133
8.171
8.089
8.121
134,261
-0.05(-0.61%)
May 15, 2013
8.139
8.177
8.102
8.171
197,641
+0.07(+0.85%)
May 13, 2013
8.152
8.159
8.077
8.102
51,386
-0.05(-0.61%)
May 10, 2013
8.127
8.152
8.089
8.152
70,012
+0.06(+0.69%)
May 09, 2013
8.152
8.152
8.071
8.096
73,835
-0.08(-0.99%)
May 08, 2013
8.139
8.183
8.139
8.177
111,273
+0.02(+0.23%)
May 07, 2013
8.127
8.171
8.096
8.158
114,170
+0.01(+0.15%)
May 06, 2013
8.152
8.177
8.121
8.146
26,044
-0.02(-0.31%)
May 03, 2013
8.114
8.183
8.089
8.171
116,743
+0.08(+1.00%)
May 02, 2013
8.027
8.114
7.977
8.089
92,509
+0.08(+1.01%)
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
.