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 (%)
Jun 30, 2003
4.603
4.669
4.603
4.669
39,365
+0.06(+1.19%)
Jun 27, 2003
4.630
4.630
4.603
4.614
23,220
+0.01(+0.12%)
Jun 26, 2003
4.603
4.630
4.603
4.608
26,304
+0.01(+0.12%)
Jun 25, 2003
4.614
4.630
4.603
4.603
19,773
-0.03(-0.71%)
Jun 24, 2003
4.619
4.641
4.614
4.636
25,941
+0.02(+0.36%)
Jun 23, 2003
4.647
4.652
4.619
4.619
27,755
-0.03(-0.71%)
Jun 20, 2003
4.652
4.669
4.652
4.652
42,812
+0.00(+0.00%)
Jun 19, 2003
4.658
4.658
4.652
4.652
60,590
-0.01(-0.24%)
Jun 18, 2003
4.669
4.675
4.652
4.663
91,248
+0.01(+0.12%)
Jun 17, 2003
4.658
4.663
4.641
4.658
83,629
+0.00(+0.00%)
Jun 16, 2003
4.652
4.669
4.652
4.658
30,113
-0.01(-0.24%)
Jun 13, 2003
4.669
4.669
4.652
4.669
49,343
-0.01(-0.12%)
Jun 12, 2003
4.686
4.686
4.669
4.675
81,452
+0.00(+0.00%)
Jun 11, 2003
4.702
4.702
4.658
4.675
35,193
+0.00(+0.00%)
Jun 10, 2003
4.669
4.713
4.658
4.675
248,167
+0.02(+0.36%)
Jun 09, 2003
4.548
4.658
4.542
4.658
250,525
+0.20(+4.58%)
Jun 06, 2003
4.449
4.460
4.410
4.454
64,400
+0.02(+0.50%)
Jun 05, 2003
4.404
4.437
4.393
4.432
68,391
+0.02(+0.50%)
Jun 04, 2003
4.421
4.443
4.393
4.410
31,746
-0.01(-0.25%)
Jun 03, 2003
4.421
4.449
4.410
4.421
34,830
-0.03(-0.74%)
Jun 02, 2003
4.410
4.476
4.410
4.454
37,370
+0.03(+0.62%)
May 30, 2003
4.399
4.426
4.393
4.426
44,082
+0.01(+0.25%)
May 29, 2003
4.388
4.421
4.388
4.415
14,875
+0.02(+0.50%)
May 28, 2003
4.399
4.415
4.388
4.393
42,631
-0.01(-0.13%)
May 27, 2003
4.421
4.421
4.388
4.399
33,742
-0.01(-0.25%)
May 23, 2003
4.393
4.437
4.388
4.410
15,056
+0.00(+0.00%)
May 22, 2003
4.437
4.437
4.382
4.410
75,647
-0.01(-0.12%)
May 21, 2003
4.404
4.437
4.388
4.415
31,927
+0.03(+0.63%)
May 20, 2003
4.388
4.404
4.360
4.388
26,667
+0.02(+0.51%)
May 19, 2003
4.371
4.388
4.360
4.366
66,577
-0.02(-0.50%)
May 16, 2003
4.371
4.388
4.355
4.388
24,308
+0.02(+0.38%)
May 15, 2003
4.377
4.382
4.360
4.371
16,508
+0.00(+0.00%)
May 14, 2003
4.366
4.371
4.355
4.371
24,127
-0.01(-0.25%)
May 13, 2003
4.355
4.382
4.344
4.382
49,161
+0.00(+0.00%)
May 12, 2003
4.344
4.382
4.344
4.382
71,112
+0.02(+0.51%)
May 09, 2003
4.349
4.360
4.349
4.360
73,652
+0.01(+0.25%)
May 08, 2003
4.344
4.360
4.344
4.349
38,458
+0.00(+0.00%)
May 07, 2003
4.377
4.377
4.338
4.349
23,220
-0.02(-0.50%)
May 06, 2003
4.366
4.371
4.338
4.371
101,044
-0.01(-0.13%)
May 05, 2003
4.366
4.382
4.366
4.377
52,064
+0.01(+0.25%)
May 02, 2003
4.355
4.382
4.338
4.366
65,488
-0.01(-0.13%)
May 01, 2003
4.355
4.371
4.327
4.371
12,517
+0.01(+0.13%)
Apr 30, 2003
4.366
4.366
4.338
4.366
35,374
+0.00(+0.00%)
Apr 29, 2003
4.371
4.388
4.366
4.366
32,835
-0.02(-0.38%)
Apr 28, 2003
4.371
4.382
4.360
4.382
20,136
-0.01(-0.13%)
Apr 25, 2003
4.327
4.388
4.311
4.388
67,846
+0.06(+1.40%)
Apr 24, 2003
4.410
4.410
4.305
4.327
149,843
-0.12(-2.61%)
Apr 23, 2003
4.460
4.460
4.443
4.443
38,640
-0.02(-0.37%)
Apr 22, 2003
4.437
4.493
4.437
4.460
31,565
+0.02(+0.37%)
Apr 21, 2003
4.437
4.449
4.432
4.443
37,733
-0.01(-0.12%)
Apr 17, 2003
4.443
4.460
4.437
4.449
26,304
+0.01(+0.12%)
Apr 16, 2003
4.437
4.454
4.437
4.443
40,817
+0.00(+0.00%)
Apr 15, 2003
4.437
4.465
4.437
4.443
18,685
-0.01(-0.12%)
Apr 14, 2003
4.421
4.460
4.421
4.449
29,751
+0.03(+0.62%)
Apr 11, 2003
4.426
4.437
4.421
4.421
3,446
-0.01(-0.12%)
Apr 10, 2003
4.437
4.437
4.410
4.426
22,313
-0.01(-0.25%)
Apr 09, 2003
4.449
4.449
4.415
4.437
15,963
-0.02(-0.37%)
Apr 08, 2003
4.482
4.493
4.443
4.454
23,583
-0.03(-0.74%)
Apr 07, 2003
4.482
4.504
4.482
4.487
29,025
+0.01(+0.12%)
Apr 04, 2003
4.476
4.493
4.476
4.482
9,251
+0.01(+0.25%)
Apr 03, 2003
4.465
4.471
4.454
4.471
9,796
+0.00(+0.00%)
Apr 02, 2003
4.454
4.493
4.454
4.471
15,782
+0.01(+0.12%)
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
.