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 (%)
Dec 31, 2015
5.297
5.415
5.415
5.415
150,939
+0.15(+2.93%)
Dec 30, 2015
5.275
5.334
5.202
5.261
165,521
-0.06(-1.10%)
Dec 29, 2015
5.371
5.474
5.246
5.319
107,056
+0.11(+2.04%)
Dec 28, 2015
5.312
5.326
5.178
5.213
169,176
-0.12(-2.25%)
Dec 24, 2015
5.290
5.333
5.333
5.333
66,434
-0.01(-0.13%)
Dec 23, 2015
5.248
5.375
5.213
5.340
102,732
+0.11(+2.02%)
Dec 22, 2015
5.192
5.297
5.178
5.234
82,675
+0.06(+1.23%)
Dec 21, 2015
5.178
5.299
5.142
5.171
83,720
-0.01(-0.14%)
Dec 18, 2015
5.185
5.199
5.121
5.178
181,574
+0.01(+0.14%)
Dec 17, 2015
5.213
5.305
5.164
5.171
79,065
-0.01(-0.27%)
Dec 16, 2015
5.199
5.262
5.016
5.185
166,595
+0.01(+0.27%)
Dec 15, 2015
5.227
5.234
5.157
5.171
100,658
-0.02(-0.41%)
Dec 14, 2015
5.509
5.548
5.185
5.192
289,596
-0.32(-5.87%)
Dec 11, 2015
5.650
5.680
5.509
5.516
127,341
-0.10(-1.76%)
Dec 10, 2015
5.657
5.748
5.600
5.614
113,394
-0.06(-1.12%)
Dec 09, 2015
5.706
5.784
5.671
5.678
93,484
-0.02(-0.37%)
Dec 08, 2015
5.706
5.739
5.685
5.699
49,630
-0.04(-0.61%)
Dec 07, 2015
5.741
5.755
5.706
5.734
38,701
-0.03(-0.49%)
Dec 04, 2015
5.833
5.910
5.678
5.762
168,890
-0.04(-0.73%)
Dec 03, 2015
5.946
5.960
5.762
5.805
83,582
-0.16(-2.72%)
Dec 02, 2015
5.967
5.988
5.889
5.967
35,849
+0.00(+0.00%)
Dec 01, 2015
5.875
6.044
5.875
5.967
188,893
+0.08(+1.32%)
Nov 30, 2015
5.847
5.910
5.748
5.889
105,593
-0.03(-0.48%)
Nov 27, 2015
5.755
5.917
5.755
5.917
70,073
+0.13(+2.31%)
Nov 25, 2015
5.741
5.784
5.784
5.784
75,377
+0.04(+0.61%)
Nov 24, 2015
5.748
5.784
5.724
5.748
148,064
+0.01(+0.12%)
Nov 23, 2015
5.600
5.741
5.600
5.741
92,697
+0.13(+2.26%)
Nov 20, 2015
5.622
5.664
5.600
5.614
33,370
-0.02(-0.38%)
Nov 19, 2015
5.678
5.703
5.600
5.636
111,120
-0.06(-1.11%)
Nov 18, 2015
5.678
5.748
5.671
5.699
23,930
+0.01(+0.12%)
Nov 17, 2015
5.798
5.798
5.671
5.692
75,244
-0.12(-2.06%)
Nov 16, 2015
5.748
5.826
5.643
5.812
98,390
+0.00(+0.00%)
Nov 13, 2015
5.755
5.882
5.713
5.812
33,481
-0.03(-0.48%)
Nov 12, 2015
5.847
5.882
5.798
5.840
106,835
+0.01(+0.24%)
Nov 11, 2015
5.819
5.861
5.776
5.826
41,169
+0.01(+0.24%)
Nov 10, 2015
5.805
5.840
5.783
5.812
24,467
-0.03(-0.48%)
Nov 09, 2015
5.868
6.023
5.776
5.840
51,289
-0.14(-2.36%)
Nov 06, 2015
5.854
5.988
5.854
5.981
57,329
+0.13(+2.17%)
Nov 05, 2015
5.833
5.896
5.734
5.854
38,901
+0.03(+0.48%)
Nov 04, 2015
5.882
5.882
5.791
5.826
25,584
-0.08(-1.31%)
Nov 03, 2015
5.819
5.981
5.819
5.903
57,629
+0.04(+0.60%)
Nov 02, 2015
5.882
5.889
5.847
5.868
23,487
+0.01(+0.12%)
Oct 30, 2015
5.762
5.900
5.699
5.861
70,653
+0.12(+2.09%)
Oct 29, 2015
5.805
5.805
5.706
5.741
25,363
-0.05(-0.85%)
Oct 28, 2015
5.833
5.833
5.748
5.791
49,405
-0.01(-0.24%)
Oct 27, 2015
5.875
5.889
5.776
5.805
52,612
-0.04(-0.72%)
Oct 26, 2015
5.924
5.924
5.812
5.847
29,573
-0.06(-0.95%)
Oct 23, 2015
5.967
5.967
5.889
5.903
13,616
-0.06(-0.95%)
Oct 22, 2015
5.960
5.974
5.906
5.960
22,576
+0.04(+0.65%)
Oct 21, 2015
6.025
6.039
5.900
5.921
43,579
-0.12(-1.95%)
Oct 20, 2015
6.094
6.094
6.018
6.039
33,952
-0.03(-0.46%)
Oct 19, 2015
6.115
6.157
6.060
6.066
35,966
-0.08(-1.24%)
Oct 16, 2015
6.150
6.219
6.115
6.143
36,634
-0.08(-1.23%)
Oct 15, 2015
6.080
6.344
6.066
6.219
761,845
+0.53(+9.26%)
Oct 14, 2015
5.713
5.734
5.692
5.692
178,722
+0.00(+0.00%)
Oct 13, 2015
5.678
5.706
5.678
5.692
48,947
+0.01(+0.12%)
Oct 12, 2015
5.678
5.713
5.651
5.685
75,198
+0.01(+0.24%)
Oct 09, 2015
5.699
5.720
5.630
5.671
181,484
-0.02(-0.37%)
Oct 08, 2015
5.651
5.713
5.616
5.692
56,033
-0.01(-0.24%)
Oct 07, 2015
5.581
5.706
5.581
5.706
115,002
+0.15(+2.62%)
Oct 06, 2015
5.540
5.595
5.533
5.560
81,091
+0.00(+0.00%)
Oct 05, 2015
5.581
5.651
5.526
5.560
177,157
-0.03(-0.50%)
Oct 02, 2015
5.657
5.706
5.567
5.588
17,471
-0.05(-0.86%)
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
.