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 28, 2007
10.53
10.58
10.20
10.21
204,266
-0.26(-2.53%)
Sep 27, 2007
10.19
10.61
10.13
10.48
236,738
+0.31(+3.09%)
Sep 26, 2007
10.06
10.18
9.911
10.16
121,181
+0.14(+1.37%)
Sep 25, 2007
9.878
10.05
9.757
10.03
105,761
+0.12(+1.17%)
Sep 24, 2007
10.15
10.42
9.884
9.911
177,599
-0.23(-2.28%)
Sep 21, 2007
10.41
10.41
10.12
10.14
282,997
-0.17(-1.60%)
Sep 20, 2007
10.30
10.35
10.15
10.31
188,302
-0.02(-0.16%)
Sep 19, 2007
10.24
10.47
10.05
10.32
300,050
+0.25(+2.52%)
Sep 18, 2007
9.426
10.18
9.382
10.07
399,281
+0.67(+7.16%)
Sep 17, 2007
9.503
9.525
9.344
9.399
191,749
-0.09(-0.99%)
Sep 14, 2007
9.288
9.575
9.288
9.492
223,132
+0.09(+1.00%)
Sep 13, 2007
9.454
9.536
9.327
9.399
228,212
-0.02(-0.23%)
Sep 12, 2007
9.349
9.492
9.162
9.421
245,809
+0.06(+0.59%)
Sep 11, 2007
8.985
9.393
8.985
9.366
179,594
+0.46(+5.20%)
Sep 10, 2007
8.875
8.958
8.776
8.903
161,453
+0.03(+0.31%)
Sep 07, 2007
9.101
9.123
8.847
8.875
153,834
-0.22(-2.42%)
Sep 06, 2007
9.013
9.151
8.958
9.095
104,672
+0.08(+0.92%)
Sep 05, 2007
9.465
9.597
9.007
9.013
107,394
-0.44(-4.61%)
Sep 04, 2007
9.156
9.448
9.156
9.448
191,749
+0.30(+3.25%)
Aug 31, 2007
9.151
9.321
9.129
9.151
99,956
-0.03(-0.30%)
Aug 30, 2007
9.013
9.206
8.974
9.178
106,305
+0.08(+0.91%)
Aug 29, 2007
8.869
9.134
8.820
9.095
143,675
+0.24(+2.74%)
Aug 28, 2007
9.206
9.266
8.820
8.853
253,972
-0.34(-3.66%)
Aug 27, 2007
9.316
9.316
9.129
9.189
127,893
-0.06(-0.66%)
Aug 24, 2007
9.206
9.261
9.095
9.250
116,645
+0.14(+1.51%)
Aug 23, 2007
9.244
9.316
9.013
9.112
184,311
-0.08(-0.84%)
Aug 22, 2007
9.349
9.366
9.145
9.189
257,600
-0.08(-0.89%)
Aug 21, 2007
9.338
9.338
9.233
9.272
136,963
-0.06(-0.59%)
Aug 20, 2007
9.310
9.338
9.184
9.327
71,112
+0.08(+0.89%)
Aug 17, 2007
8.903
9.426
8.803
9.244
364,087
+0.27(+3.01%)
Aug 16, 2007
8.677
8.980
8.522
8.974
446,628
+0.32(+3.69%)
Aug 15, 2007
8.710
8.875
8.632
8.654
178,869
-0.06(-0.63%)
Aug 14, 2007
8.974
9.007
8.710
8.710
225,309
-0.26(-2.95%)
Aug 13, 2007
9.344
9.503
8.958
8.974
210,434
-0.28(-2.98%)
Aug 10, 2007
8.831
9.261
8.671
9.250
350,844
+0.37(+4.16%)
Aug 09, 2007
9.040
9.162
8.820
8.880
530,076
-0.30(-3.24%)
Aug 08, 2007
8.875
9.178
8.825
9.178
386,945
+0.33(+3.74%)
Aug 07, 2007
8.748
8.897
8.693
8.847
357,012
+0.10(+1.13%)
Aug 06, 2007
8.456
8.875
8.456
8.748
376,423
-0.18(-1.98%)
Aug 03, 2007
8.941
9.002
8.925
8.925
252,339
-0.08(-0.86%)
Aug 02, 2007
8.825
9.040
8.825
9.002
218,234
+0.17(+1.87%)
Aug 01, 2007
8.969
9.002
8.759
8.836
424,859
-0.08(-0.87%)
Jul 31, 2007
8.941
9.007
8.825
8.914
287,533
+0.09(+1.06%)
Jul 30, 2007
8.710
8.919
8.660
8.820
615,883
+0.09(+1.07%)
Jul 27, 2007
8.858
8.930
8.710
8.726
262,680
-0.18(-1.98%)
Jul 26, 2007
8.958
8.958
8.693
8.903
388,940
-0.20(-2.24%)
Jul 25, 2007
9.178
9.178
8.966
9.107
233,836
-0.02(-0.24%)
Jul 24, 2007
9.377
9.399
9.079
9.129
383,861
-0.28(-2.93%)
Jul 23, 2007
9.575
9.625
9.388
9.404
192,474
-0.20(-2.07%)
Jul 20, 2007
9.762
9.774
9.481
9.603
453,522
-0.25(-2.52%)
Jul 19, 2007
9.895
9.988
9.818
9.851
226,216
-0.02(-0.17%)
Jul 18, 2007
9.840
10.000
9.807
9.867
289,710
-0.04(-0.44%)
Jul 17, 2007
9.939
9.972
9.873
9.911
189,753
+0.01(+0.11%)
Jul 16, 2007
9.867
9.950
9.818
9.900
218,053
-0.02(-0.17%)
Jul 13, 2007
9.812
10.58
9.735
9.917
1,119,655
+0.05(+0.50%)
Jul 12, 2007
9.812
10.05
9.735
9.867
269,029
+0.00(+0.00%)
Jul 11, 2007
10.08
10.11
9.862
9.867
345,946
-0.21(-2.13%)
Jul 10, 2007
10.20
10.24
10.05
10.08
411,072
-0.20(-1.93%)
Jul 09, 2007
10.19
10.34
10.19
10.28
203,540
+0.08(+0.81%)
Jul 06, 2007
10.41
10.41
10.15
10.20
286,626
-0.23(-2.17%)
Jul 05, 2007
10.51
10.52
10.34
10.42
85,262
-0.06(-0.53%)
Jul 03, 2007
10.52
10.52
10.37
10.48
122,632
-0.06(-0.52%)
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
.