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, 2008
8.136
8.406
8.026
8.406
169,065
+0.41(+5.17%)
Sep 29, 2008
8.401
8.428
7.993
7.993
290,854
-0.40(-4.79%)
Sep 26, 2008
8.131
8.434
8.131
8.395
0
+0.06(+0.66%)
Sep 25, 2008
8.258
8.379
8.202
8.340
183,854
+0.04(+0.53%)
Sep 24, 2008
8.440
8.440
8.197
8.296
154,322
-0.08(-0.92%)
Sep 23, 2008
8.142
8.379
8.142
8.373
163,890
+0.20(+2.50%)
Sep 22, 2008
8.710
8.710
8.169
8.169
196,572
-0.26(-3.07%)
Sep 19, 2008
8.743
8.765
8.329
8.428
0
+0.18(+2.21%)
Sep 18, 2008
7.635
8.247
7.524
8.247
359,670
+0.53(+6.86%)
Sep 17, 2008
7.938
7.965
7.662
7.717
314,704
-0.44(-5.41%)
Sep 16, 2008
7.855
8.191
7.717
8.158
375,986
+0.29(+3.64%)
Sep 15, 2008
8.004
8.423
7.861
7.872
265,718
-0.36(-4.35%)
Sep 12, 2008
8.065
8.368
8.032
8.230
131,597
+0.17(+2.12%)
Sep 11, 2008
8.103
8.158
7.993
8.059
204,522
-0.15(-1.88%)
Sep 10, 2008
8.186
8.247
8.076
8.213
172,679
+0.11(+1.36%)
Sep 09, 2008
8.379
8.384
8.103
8.103
129,377
-0.24(-2.91%)
Sep 08, 2008
8.180
8.373
8.092
8.346
155,931
+0.33(+4.13%)
Sep 05, 2008
8.147
8.186
7.993
8.015
0
-0.02(-0.27%)
Sep 04, 2008
8.269
8.351
8.004
8.037
88,661
-0.29(-3.51%)
Sep 03, 2008
8.065
8.406
8.004
8.329
153,584
+0.26(+3.28%)
Sep 02, 2008
8.368
8.401
7.998
8.065
116,938
-0.17(-2.01%)
Aug 29, 2008
8.291
8.379
8.136
8.230
136,103
-0.12(-1.45%)
Aug 28, 2008
8.329
8.373
8.269
8.351
76,737
+0.06(+0.73%)
Aug 27, 2008
8.180
8.329
8.164
8.291
150,652
+0.08(+0.94%)
Aug 26, 2008
8.142
8.379
8.142
8.213
89,791
+0.07(+0.88%)
Aug 25, 2008
8.274
8.313
8.103
8.142
62,223
-0.20(-2.44%)
Aug 22, 2008
8.291
8.373
8.247
8.346
59,084
+0.09(+1.07%)
Aug 21, 2008
8.285
8.368
8.081
8.258
108,413
-0.02(-0.27%)
Aug 20, 2008
8.291
8.346
8.236
8.280
145,228
+0.01(+0.13%)
Aug 19, 2008
8.208
8.373
8.208
8.269
328,395
-0.04(-0.53%)
Aug 18, 2008
8.313
8.373
8.241
8.313
107,793
+0.01(+0.07%)
Aug 15, 2008
8.406
8.406
8.197
8.307
0
+0.03(+0.33%)
Aug 14, 2008
8.241
8.368
8.241
8.280
97,378
-0.01(-0.13%)
Aug 13, 2008
8.274
8.368
8.247
8.291
185,673
+0.04(+0.53%)
Aug 12, 2008
8.318
8.340
8.175
8.247
103,183
-0.08(-0.93%)
Aug 11, 2008
8.208
8.373
8.169
8.324
159,238
+0.14(+1.68%)
Aug 08, 2008
7.800
8.236
7.800
8.186
109,153
+0.39(+4.95%)
Aug 07, 2008
8.098
8.098
7.778
7.800
75,769
-0.23(-2.82%)
Aug 06, 2008
8.258
8.263
8.015
8.026
123,414
-0.21(-2.61%)
Aug 05, 2008
7.916
8.263
7.916
8.241
262,293
+0.44(+5.58%)
Aug 04, 2008
7.888
7.916
7.602
7.806
397,017
-0.03(-0.42%)
Aug 01, 2008
7.883
8.065
7.723
7.839
217,797
+0.08(+0.99%)
Jul 31, 2008
7.679
7.850
7.668
7.761
212,741
-0.01(-0.14%)
Jul 30, 2008
7.745
7.850
7.668
7.772
596,242
+0.08(+1.08%)
Jul 29, 2008
7.690
7.850
7.618
7.690
790,621
+0.10(+1.31%)
Jul 28, 2008
7.910
7.987
7.519
7.591
179,172
-0.31(-3.97%)
Jul 25, 2008
8.092
8.092
7.883
7.905
114,182
-0.03(-0.42%)
Jul 24, 2008
7.938
7.938
7.883
7.938
125,701
+0.04(+0.49%)
Jul 23, 2008
7.833
8.103
7.833
7.899
156,737
+0.07(+0.92%)
Jul 22, 2008
7.629
7.828
7.613
7.828
210,076
+0.14(+1.87%)
Jul 21, 2008
7.717
7.753
7.646
7.684
125,915
+0.01(+0.14%)
Jul 18, 2008
7.717
7.756
7.607
7.673
165,838
+0.05(+0.65%)
Jul 17, 2008
7.662
7.745
7.563
7.624
143,180
-0.01(-0.07%)
Jul 16, 2008
7.337
7.640
7.337
7.629
181,907
+0.22(+2.98%)
Jul 15, 2008
7.365
7.607
7.309
7.409
193,077
-0.01(-0.15%)
Jul 14, 2008
7.657
7.702
7.337
7.420
148,905
-0.19(-2.53%)
Jul 11, 2008
7.447
7.613
7.332
7.613
295,210
+0.12(+1.54%)
Jul 10, 2008
7.497
7.574
7.359
7.497
111,535
-0.03(-0.37%)
Jul 09, 2008
7.817
7.833
7.497
7.524
169,152
-0.28(-3.53%)
Jul 08, 2008
7.332
7.806
7.320
7.800
229,982
+0.47(+6.47%)
Jul 07, 2008
7.359
7.414
7.282
7.326
239,347
+0.00(+0.00%)
Jul 04, 2008
7.387
7.453
7.298
7.326
101,527
+0.00(+0.00%)
Jul 03, 2008
7.387
7.453
7.298
7.326
101,527
-0.04(-0.60%)
Jul 02, 2008
7.519
7.558
7.365
7.370
254,912
-0.15(-2.05%)
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
.