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 (%)
Apr 30, 2002
5.138
5.347
5.132
5.237
59,320
+0.08(+1.60%)
Apr 29, 2002
5.264
5.308
5.127
5.154
57,869
-0.14(-2.71%)
Apr 26, 2002
5.330
5.336
5.237
5.297
82,903
-0.07(-1.23%)
Apr 25, 2002
5.386
5.386
5.347
5.364
59,683
-0.01(-0.10%)
Apr 24, 2002
5.375
5.402
5.347
5.369
58,957
-0.01(-0.10%)
Apr 23, 2002
5.375
5.386
5.325
5.375
907,044
-0.01(-0.10%)
Apr 22, 2002
5.468
5.485
5.375
5.380
45,170
-0.10(-1.91%)
Apr 19, 2002
5.490
5.507
5.457
5.485
32,472
-0.03(-0.50%)
Apr 18, 2002
5.518
5.540
5.490
5.512
119,729
-0.01(-0.10%)
Apr 17, 2002
5.540
5.545
5.496
5.518
57,869
-0.03(-0.50%)
Apr 16, 2002
5.413
5.551
5.408
5.545
145,127
+0.16(+2.97%)
Apr 15, 2002
5.386
5.424
5.375
5.386
38,095
-0.03(-0.51%)
Apr 12, 2002
5.391
5.413
5.336
5.413
89,616
+0.04(+0.72%)
Apr 11, 2002
5.397
5.397
5.358
5.375
28,844
+0.01(+0.21%)
Apr 10, 2002
5.347
5.430
5.330
5.364
87,801
-0.01(-0.10%)
Apr 09, 2002
5.330
5.375
5.325
5.369
52,971
+0.04(+0.72%)
Apr 08, 2002
5.319
5.375
5.319
5.330
98,686
+0.01(+0.21%)
Apr 05, 2002
5.292
5.319
5.275
5.319
59,320
+0.00(+0.00%)
Apr 04, 2002
5.237
5.347
5.209
5.319
63,311
+0.06(+1.05%)
Apr 03, 2002
5.297
5.308
5.242
5.264
159,458
-0.04(-0.83%)
Apr 02, 2002
5.292
5.330
5.292
5.308
138,959
-0.01(-0.21%)
Apr 01, 2002
5.435
5.435
5.248
5.319
57,325
-0.09(-1.63%)
Mar 29, 2002
5.270
5.441
5.270
5.408
247,441
+0.00(+0.00%)
Mar 28, 2002
5.270
5.441
5.270
5.408
247,441
+0.14(+2.62%)
Mar 27, 2002
5.044
5.292
5.044
5.270
293,519
+0.26(+5.17%)
Mar 26, 2002
5.000
5.044
4.989
5.011
114,287
-0.01(-0.11%)
Mar 25, 2002
5.071
5.071
5.016
5.016
65,488
-0.03(-0.66%)
Mar 22, 2002
5.127
5.143
5.044
5.049
36,463
-0.13(-2.55%)
Mar 21, 2002
4.934
5.182
4.873
5.182
139,503
+0.24(+4.91%)
Mar 20, 2002
4.989
4.989
4.939
4.939
42,812
-0.02(-0.44%)
Mar 19, 2002
4.994
5.005
4.851
4.961
88,527
-0.04(-0.77%)
Mar 18, 2002
4.961
5.011
4.961
5.000
50,975
+0.09(+1.91%)
Mar 15, 2002
4.989
5.005
4.906
4.906
29,388
-0.08(-1.66%)
Mar 14, 2002
4.961
5.005
4.961
4.989
54,422
+0.00(+0.00%)
Mar 13, 2002
5.027
5.027
4.917
4.989
31,202
-0.06(-1.09%)
Mar 12, 2002
5.071
5.093
4.934
5.044
39,547
-0.04(-0.76%)
Mar 11, 2002
5.127
5.127
5.016
5.082
46,440
+0.08(+1.65%)
Mar 08, 2002
4.939
5.016
4.934
5.000
27,574
+0.08(+1.68%)
Mar 07, 2002
4.961
4.961
4.906
4.917
26,304
+0.00(+0.00%)
Mar 06, 2002
4.961
4.989
4.851
4.917
34,104
-0.02(-0.34%)
Mar 05, 2002
4.878
4.934
4.834
4.934
49,161
+0.06(+1.13%)
Mar 04, 2002
4.862
4.923
4.834
4.878
108,301
+0.02(+0.45%)
Mar 01, 2002
4.851
4.906
4.851
4.856
30,658
+0.01(+0.11%)
Feb 28, 2002
4.901
4.934
4.851
4.851
54,966
-0.05(-1.01%)
Feb 27, 2002
4.895
4.901
4.856
4.901
62,041
-0.01(-0.22%)
Feb 26, 2002
4.890
4.912
4.884
4.912
52,064
+0.01(+0.23%)
Feb 25, 2002
4.840
4.901
4.840
4.901
87,439
+0.03(+0.68%)
Feb 22, 2002
4.851
4.890
4.840
4.867
59,139
+0.02(+0.34%)
Feb 21, 2002
4.895
4.901
4.834
4.851
75,284
-0.05(-1.01%)
Feb 20, 2002
4.934
4.978
4.856
4.901
106,668
-0.01(-0.22%)
Feb 19, 2002
4.917
4.961
4.862
4.912
102,133
-0.06(-1.22%)
Feb 18, 2002
5.005
5.016
4.961
4.972
55,329
+0.00(+0.00%)
Feb 15, 2002
5.005
5.016
4.961
4.972
55,329
-0.04(-0.88%)
Feb 14, 2002
5.099
5.099
4.989
5.016
35,918
-0.06(-1.19%)
Feb 13, 2002
4.989
5.110
4.983
5.077
91,067
+0.09(+1.77%)
Feb 12, 2002
5.011
5.022
4.989
4.989
47,529
-0.03(-0.55%)
Feb 11, 2002
5.027
5.044
5.005
5.016
41,179
+0.00(+0.00%)
Feb 08, 2002
5.000
5.016
4.983
5.016
35,918
+0.02(+0.33%)
Feb 07, 2002
5.044
5.044
4.983
5.000
63,311
-0.01(-0.22%)
Feb 06, 2002
5.033
5.044
5.000
5.011
96,328
-0.06(-1.09%)
Feb 05, 2002
5.116
5.127
5.027
5.066
104,672
-0.05(-0.97%)
Feb 04, 2002
5.099
5.127
5.077
5.116
52,064
+0.00(+0.00%)
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
.