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 (%)
Sep 30, 2003
4.559
4.559
4.531
4.548
42,086
-0.02(-0.48%)
Sep 29, 2003
4.559
4.575
4.559
4.570
11,428
+0.01(+0.24%)
Sep 26, 2003
4.548
4.548
4.548
4.559
17,959
+0.01(+0.24%)
Sep 25, 2003
4.548
4.548
4.548
4.548
59,139
-0.02(-0.48%)
Sep 24, 2003
4.592
4.592
4.559
4.570
113,561
-0.02(-0.36%)
Sep 23, 2003
4.520
4.586
4.531
4.586
65,307
+0.07(+1.46%)
Sep 22, 2003
4.570
4.570
4.509
4.520
85,262
-0.06(-1.20%)
Sep 19, 2003
4.575
4.575
4.570
4.575
75,647
+0.00(+0.00%)
Sep 18, 2003
4.564
4.575
4.559
4.575
115,557
-0.01(-0.12%)
Sep 17, 2003
4.493
4.597
4.493
4.581
443,182
+0.11(+2.47%)
Sep 16, 2003
4.426
4.509
4.421
4.471
66,395
+0.04(+1.00%)
Sep 15, 2003
4.415
4.426
4.415
4.426
13,242
+0.01(+0.25%)
Sep 12, 2003
4.454
4.454
4.415
4.415
45,533
-0.02(-0.37%)
Sep 11, 2003
4.421
4.432
4.415
4.432
24,671
+0.01(+0.25%)
Sep 10, 2003
4.432
4.432
4.415
4.421
60,409
-0.01(-0.12%)
Sep 09, 2003
4.509
4.520
4.421
4.426
83,810
-0.08(-1.83%)
Sep 08, 2003
4.382
4.509
4.382
4.509
1,315,940
+0.13(+2.89%)
Sep 05, 2003
4.388
4.421
4.382
4.382
62,948
-0.01(-0.13%)
Sep 04, 2003
4.382
4.404
4.382
4.388
27,755
+0.01(+0.13%)
Sep 03, 2003
4.366
4.388
4.366
4.382
60,953
+0.02(+0.38%)
Sep 02, 2003
4.371
4.382
4.366
4.366
50,250
-0.02(-0.38%)
Aug 29, 2003
4.371
4.404
4.371
4.382
54,059
-0.01(-0.25%)
Aug 28, 2003
4.404
4.404
4.388
4.393
19,229
-0.01(-0.25%)
Aug 27, 2003
4.377
4.404
4.377
4.404
35,011
+0.02(+0.38%)
Aug 26, 2003
4.371
4.388
4.360
4.388
104,672
+0.01(+0.13%)
Aug 25, 2003
4.371
4.382
4.366
4.382
31,565
+0.01(+0.25%)
Aug 22, 2003
4.371
4.377
4.371
4.371
8,163
+0.00(+0.00%)
Aug 21, 2003
4.377
4.382
4.366
4.371
43,900
-0.01(-0.13%)
Aug 20, 2003
4.377
4.382
4.377
4.377
22,313
+0.00(+0.00%)
Aug 19, 2003
4.382
4.388
4.377
4.377
31,020
-0.01(-0.13%)
Aug 18, 2003
4.393
4.393
4.382
4.382
10,703
-0.01(-0.13%)
Aug 15, 2003
4.382
4.399
4.382
4.388
9,433
-0.01(-0.13%)
Aug 14, 2003
4.382
4.393
4.360
4.393
15,056
+0.01(+0.25%)
Aug 13, 2003
4.382
4.388
4.382
4.382
12,698
-0.01(-0.13%)
Aug 12, 2003
4.388
4.388
4.382
4.388
35,737
+0.00(+0.00%)
Aug 11, 2003
4.382
4.399
4.377
4.388
35,556
+0.01(+0.13%)
Aug 08, 2003
4.382
4.382
4.382
4.382
26,485
+0.00(+0.00%)
Aug 07, 2003
4.382
4.399
4.382
4.382
12,335
+0.00(+0.00%)
Aug 06, 2003
4.393
4.399
4.382
4.382
43,900
-0.01(-0.25%)
Aug 05, 2003
4.410
4.410
4.393
4.393
47,529
-0.01(-0.25%)
Aug 04, 2003
4.388
4.437
4.388
4.404
53,697
+0.01(+0.25%)
Aug 01, 2003
4.410
4.415
4.393
4.393
38,277
-0.01(-0.25%)
Jul 31, 2003
4.410
4.410
4.377
4.404
58,413
-0.02(-0.37%)
Jul 30, 2003
4.410
4.421
4.410
4.421
56,780
+0.00(+0.00%)
Jul 29, 2003
4.415
4.421
4.410
4.421
34,649
+0.00(+0.00%)
Jul 28, 2003
4.421
4.432
4.410
4.421
25,941
-0.02(-0.50%)
Jul 25, 2003
4.415
4.443
4.399
4.443
54,785
+0.01(+0.25%)
Jul 24, 2003
4.432
4.437
4.426
4.432
48,254
+0.00(+0.00%)
Jul 23, 2003
4.421
4.437
4.421
4.432
86,532
-0.01(-0.12%)
Jul 22, 2003
4.443
4.443
4.415
4.437
79,457
-0.01(-0.12%)
Jul 21, 2003
4.586
4.586
4.437
4.443
312,204
-0.19(-4.05%)
Jul 18, 2003
4.619
4.636
4.603
4.630
23,945
+0.00(+0.00%)
Jul 17, 2003
4.636
4.636
4.625
4.630
13,605
+0.00(+0.00%)
Jul 16, 2003
4.603
4.630
4.603
4.630
26,848
+0.01(+0.12%)
Jul 15, 2003
4.663
4.663
4.614
4.625
98,142
-0.05(-1.06%)
Jul 14, 2003
4.663
4.675
4.658
4.675
22,676
+0.00(+0.00%)
Jul 11, 2003
4.663
4.669
4.663
4.675
32,472
+0.01(+0.24%)
Jul 10, 2003
4.663
4.675
4.663
4.663
25,578
-0.01(-0.24%)
Jul 09, 2003
4.647
4.675
4.647
4.675
36,826
+0.01(+0.24%)
Jul 08, 2003
4.652
4.680
4.647
4.663
39,728
+0.00(+0.00%)
Jul 07, 2003
4.652
4.675
4.652
4.663
25,941
+0.00(+0.00%)
Jul 03, 2003
4.663
4.669
4.658
4.663
56,780
-0.01(-0.24%)
Jul 02, 2003
4.680
4.686
4.669
4.675
69,116
+0.01(+0.24%)
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
.