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, 2002
4.410
4.410
4.272
4.305
18,140
-0.10(-2.38%)
Sep 27, 2002
4.355
4.482
4.278
4.410
74,196
+0.02(+0.38%)
Sep 26, 2002
4.327
4.393
4.300
4.393
35,374
+0.04(+0.89%)
Sep 25, 2002
4.283
4.410
4.256
4.355
89,978
+0.05(+1.15%)
Sep 24, 2002
4.272
4.305
4.256
4.305
31,565
+0.02(+0.51%)
Sep 23, 2002
4.327
4.327
4.278
4.283
15,782
-0.05(-1.15%)
Sep 20, 2002
4.267
4.349
4.261
4.333
44,989
+0.07(+1.55%)
Sep 19, 2002
4.272
4.272
4.256
4.267
41,724
-0.01(-0.26%)
Sep 18, 2002
4.272
4.289
4.272
4.278
36,281
+0.00(+0.00%)
Sep 17, 2002
4.289
4.289
4.272
4.278
15,419
+0.00(+0.00%)
Sep 16, 2002
4.283
4.316
4.278
4.278
22,313
-0.02(-0.51%)
Sep 13, 2002
4.283
4.316
4.283
4.300
29,751
+0.00(+0.00%)
Sep 12, 2002
4.283
4.300
4.278
4.300
27,574
+0.02(+0.39%)
Sep 11, 2002
4.256
4.283
4.256
4.283
18,866
+0.03(+0.65%)
Sep 10, 2002
4.228
4.272
4.228
4.256
59,683
+0.03(+0.65%)
Sep 09, 2002
4.272
4.278
4.223
4.228
48,617
-0.04(-1.03%)
Sep 06, 2002
4.272
4.316
4.272
4.272
7,619
+0.00(+0.00%)
Sep 05, 2002
4.272
4.272
4.267
4.272
27,392
-0.01(-0.26%)
Sep 04, 2002
4.272
4.283
4.272
4.283
7,619
+0.01(+0.13%)
Sep 03, 2002
4.300
4.322
4.272
4.278
34,830
-0.05(-1.15%)
Aug 30, 2002
4.311
4.349
4.305
4.327
10,158
+0.02(+0.51%)
Aug 29, 2002
4.393
4.393
4.272
4.305
4,662,209
-0.13(-2.98%)
Aug 28, 2002
4.399
4.465
4.399
4.437
616,790
+0.04(+1.00%)
Aug 27, 2002
4.382
4.399
4.382
4.393
17,596
+0.00(+0.00%)
Aug 26, 2002
4.355
4.399
4.327
4.393
35,374
-0.01(-0.25%)
Aug 23, 2002
4.388
4.410
4.382
4.404
45,170
+0.02(+0.50%)
Aug 22, 2002
4.300
4.382
4.300
4.382
47,710
+0.08(+1.92%)
Aug 21, 2002
4.256
4.300
4.223
4.300
13,242
+0.02(+0.52%)
Aug 20, 2002
4.206
4.300
4.200
4.278
37,551
+0.15(+3.60%)
Aug 16, 2002
4.041
4.134
4.041
4.129
33,197
+0.08(+1.90%)
Aug 15, 2002
3.991
4.052
3.991
4.052
37,188
+0.06(+1.38%)
Aug 14, 2002
4.057
4.057
3.914
3.997
152,383
-0.07(-1.63%)
Aug 13, 2002
4.107
4.107
4.063
4.063
29,206
-0.02(-0.54%)
Aug 12, 2002
4.134
4.134
4.052
4.085
362,817
-0.07(-1.59%)
Aug 07, 2002
4.134
4.178
4.134
4.151
20,136
+0.00(+0.00%)
Aug 06, 2002
4.151
4.211
4.151
4.151
23,038
+0.01(+0.27%)
Aug 05, 2002
4.167
4.217
4.140
4.140
78,731
-0.03(-0.66%)
Aug 02, 2002
4.234
4.239
4.162
4.167
20,862
-0.03(-0.79%)
Aug 01, 2002
4.261
4.261
4.189
4.200
23,764
-0.02(-0.39%)
Jul 31, 2002
4.228
4.245
4.200
4.217
47,166
-0.04(-0.91%)
Jul 30, 2002
4.223
4.272
4.217
4.256
55,873
+0.01(+0.26%)
Jul 29, 2002
4.162
4.272
4.162
4.245
87,983
+0.11(+2.67%)
Jul 26, 2002
4.151
4.173
4.118
4.134
67,121
-0.04(-1.06%)
Jul 25, 2002
4.162
4.189
4.156
4.178
73,470
-0.02(-0.39%)
Jul 24, 2002
4.079
4.223
4.079
4.195
203,178
-0.08(-1.93%)
Jul 23, 2002
4.366
4.371
4.261
4.278
94,514
-0.09(-2.02%)
Jul 22, 2002
4.344
4.410
4.333
4.366
144,945
-0.01(-0.25%)
Jul 19, 2002
4.482
4.493
4.294
4.377
139,140
-0.14(-3.05%)
Jul 17, 2002
4.498
4.520
4.493
4.515
42,449
-0.02(-0.49%)
Jul 12, 2002
4.504
4.548
4.498
4.537
50,794
+0.03(+0.73%)
Jul 11, 2002
4.537
4.542
4.471
4.504
81,452
-0.03(-0.73%)
Jul 10, 2002
4.581
4.586
4.537
4.537
173,064
-0.04(-0.84%)
Jul 09, 2002
4.630
4.630
4.575
4.575
21,043
-0.06(-1.19%)
Jul 08, 2002
4.597
4.630
4.597
4.630
30,658
+0.03(+0.72%)
Jul 05, 2002
4.531
4.614
4.531
4.597
48,073
+0.05(+1.09%)
Jul 04, 2002
4.531
4.570
4.520
4.548
89,616
+0.00(+0.00%)
Jul 03, 2002
4.531
4.570
4.520
4.548
89,616
+0.00(+0.00%)
Jul 02, 2002
4.652
4.658
4.493
4.548
167,984
-0.10(-2.25%)
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
.