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, 2014
7.041
7.153
6.989
7.074
553,371
+0.03(+0.37%)
Sep 29, 2014
7.081
7.114
7.015
7.048
154,735
-0.10(-1.38%)
Sep 26, 2014
7.298
7.298
7.114
7.146
249,332
-0.12(-1.72%)
Sep 25, 2014
7.363
7.363
7.252
7.271
217,405
-0.11(-1.51%)
Sep 24, 2014
7.377
7.409
7.344
7.383
101,947
+0.00(+0.00%)
Sep 23, 2014
7.436
7.449
7.383
7.383
151,256
-0.06(-0.80%)
Sep 22, 2014
7.528
7.528
7.436
7.442
64,992
-0.05(-0.70%)
Sep 19, 2014
7.574
7.574
7.495
7.495
182,734
-0.04(-0.52%)
Sep 18, 2014
7.567
7.626
7.534
7.534
141,324
-0.05(-0.69%)
Sep 17, 2014
7.692
7.705
7.580
7.587
218,515
-0.09(-1.20%)
Sep 16, 2014
7.791
7.791
7.679
7.679
233,753
-0.11(-1.43%)
Sep 15, 2014
7.797
7.824
7.784
7.791
151,249
-0.03(-0.42%)
Sep 12, 2014
7.870
7.889
7.797
7.824
347,903
-0.07(-0.92%)
Sep 11, 2014
8.034
8.054
7.863
7.896
409,584
-0.18(-2.20%)
Sep 10, 2014
8.119
8.119
8.068
8.073
144,801
-0.05(-0.65%)
Sep 09, 2014
8.152
8.159
8.119
8.126
48,854
-0.03(-0.40%)
Sep 08, 2014
8.185
8.192
8.129
8.159
62,714
-0.07(-0.88%)
Sep 05, 2014
8.198
8.238
8.179
8.231
42,009
+0.01(+0.08%)
Sep 04, 2014
8.238
8.277
8.198
8.225
87,776
-0.03(-0.40%)
Sep 03, 2014
8.277
8.284
8.251
8.258
52,282
-0.02(-0.24%)
Sep 02, 2014
8.258
8.310
8.258
8.277
24,561
+0.02(+0.24%)
Aug 29, 2014
8.336
8.258
8.258
8.258
154,994
-0.11(-1.26%)
Aug 28, 2014
8.310
8.363
8.304
8.363
53,543
+0.01(+0.08%)
Aug 27, 2014
8.310
8.356
8.310
8.356
159,052
+0.05(+0.63%)
Aug 26, 2014
8.251
8.343
8.251
8.304
57,472
+0.02(+0.24%)
Aug 25, 2014
8.271
8.333
8.238
8.284
48,115
+0.01(+0.08%)
Aug 22, 2014
8.297
8.310
8.231
8.277
48,209
-0.03(-0.40%)
Aug 21, 2014
8.284
8.310
8.251
8.310
64,513
+0.03(+0.40%)
Aug 20, 2014
8.271
8.284
8.271
8.277
39,136
+0.02(+0.24%)
Aug 19, 2014
8.258
8.290
8.238
8.258
74,178
-0.02(-0.24%)
Aug 18, 2014
8.271
8.304
8.218
8.277
53,755
+0.01(+0.08%)
Aug 15, 2014
8.264
8.277
8.198
8.271
53,948
+0.05(+0.56%)
Aug 14, 2014
8.198
8.238
8.185
8.225
67,246
+0.01(+0.08%)
Aug 13, 2014
8.244
8.244
8.159
8.218
40,382
+0.00(+0.00%)
Aug 12, 2014
8.172
8.317
8.159
8.218
55,124
+0.01(+0.16%)
Aug 11, 2014
8.159
8.271
8.139
8.205
99,962
+0.09(+1.05%)
Aug 08, 2014
8.093
8.133
8.060
8.119
64,358
+0.03(+0.41%)
Aug 07, 2014
8.113
8.146
8.041
8.087
69,975
+0.01(+0.08%)
Aug 06, 2014
8.054
8.146
8.027
8.080
59,066
+0.01(+0.08%)
Aug 05, 2014
8.067
8.159
8.054
8.073
85,474
+0.01(+0.08%)
Aug 04, 2014
8.100
8.168
8.054
8.067
54,749
-0.05(-0.57%)
Aug 01, 2014
8.146
8.179
8.054
8.113
105,865
-0.03(-0.40%)
Jul 31, 2014
8.290
8.290
8.139
8.146
194,947
-0.16(-1.98%)
Jul 30, 2014
8.376
8.396
8.297
8.310
124,697
-0.03(-0.32%)
Jul 29, 2014
8.350
8.382
8.333
8.336
34,238
-0.02(-0.24%)
Jul 28, 2014
8.363
8.387
8.290
8.356
113,852
-0.02(-0.24%)
Jul 25, 2014
8.363
8.402
8.356
8.376
47,763
-0.01(-0.08%)
Jul 24, 2014
8.382
8.415
8.363
8.382
62,073
+0.01(+0.08%)
Jul 23, 2014
8.409
8.435
8.356
8.376
54,226
-0.00(-0.04%)
Jul 22, 2014
8.412
8.438
8.379
8.379
108,353
+0.01(+0.08%)
Jul 21, 2014
8.386
8.418
8.293
8.373
75,587
-0.02(-0.23%)
Jul 18, 2014
8.282
8.399
8.262
8.392
91,465
+0.12(+1.42%)
Jul 17, 2014
8.386
8.425
8.269
8.275
79,032
-0.13(-1.55%)
Jul 16, 2014
8.438
8.496
8.392
8.405
87,743
-0.01(-0.08%)
Jul 15, 2014
8.457
8.509
8.395
8.412
126,066
-0.02(-0.23%)
Jul 14, 2014
8.464
8.529
8.416
8.431
174,171
+0.01(+0.08%)
Jul 11, 2014
8.392
8.457
8.353
8.425
305,662
+0.07(+0.86%)
Jul 10, 2014
8.256
8.386
8.236
8.353
238,183
+0.03(+0.31%)
Jul 09, 2014
8.353
8.392
8.321
8.327
75,263
+0.01(+0.08%)
Jul 08, 2014
8.392
8.405
8.308
8.321
161,282
-0.08(-1.01%)
Jul 07, 2014
8.457
8.457
8.347
8.405
121,544
-0.06(-0.69%)
Jul 03, 2014
8.561
8.464
8.464
8.464
231,033
-0.01(-0.15%)
Jul 02, 2014
8.522
8.581
8.470
8.477
217,344
-0.05(-0.61%)
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
.