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 (%)
Nov 30, 2007
9.079
9.211
8.820
8.858
144,446
-0.11(-1.23%)
Nov 29, 2007
9.327
9.360
8.958
8.969
110,117
-0.40(-4.24%)
Nov 28, 2007
8.853
9.366
8.836
9.366
162,542
+0.59(+6.72%)
Nov 27, 2007
8.914
8.914
8.765
8.776
90,523
+0.01(+0.06%)
Nov 26, 2007
9.046
9.046
8.765
8.770
250,525
-0.31(-3.40%)
Nov 23, 2007
8.969
9.123
8.930
9.079
53,443
+0.17(+1.86%)
Nov 21, 2007
9.051
9.068
8.847
8.914
148,211
-0.15(-1.70%)
Nov 20, 2007
9.255
9.393
8.892
9.068
173,428
-0.21(-2.26%)
Nov 19, 2007
9.542
9.542
9.255
9.277
224,952
-0.34(-3.50%)
Nov 16, 2007
9.647
9.845
9.525
9.614
225,527
+0.03(+0.35%)
Nov 15, 2007
9.355
9.630
9.277
9.581
238,734
+0.26(+2.78%)
Nov 14, 2007
9.206
9.355
9.095
9.321
246,171
+0.14(+1.50%)
Nov 13, 2007
9.239
9.360
8.952
9.184
308,576
-0.04(-0.42%)
Nov 12, 2007
9.255
9.388
9.167
9.222
119,548
-0.13(-1.41%)
Nov 09, 2007
9.129
9.377
9.095
9.355
86,894
+0.09(+1.01%)
Nov 08, 2007
8.776
9.333
8.776
9.261
353,928
+0.51(+5.86%)
Nov 07, 2007
8.820
8.903
8.726
8.748
314,563
-0.08(-0.87%)
Nov 06, 2007
8.886
8.919
8.820
8.825
281,002
-0.09(-1.05%)
Nov 05, 2007
9.040
9.107
8.903
8.919
307,889
-0.18(-1.94%)
Nov 02, 2007
9.321
9.344
8.985
9.095
365,176
-0.17(-1.84%)
Nov 01, 2007
9.404
9.470
9.261
9.266
374,065
-0.14(-1.47%)
Oct 31, 2007
9.382
9.492
9.333
9.404
131,702
+0.02(+0.18%)
Oct 30, 2007
9.503
9.503
9.327
9.388
99,412
-0.10(-1.05%)
Oct 29, 2007
9.454
9.625
9.443
9.487
149,662
+0.06(+0.64%)
Oct 26, 2007
9.382
9.564
9.321
9.426
267,578
+0.10(+1.06%)
Oct 25, 2007
9.415
9.479
9.327
9.327
163,812
-0.08(-0.82%)
Oct 24, 2007
9.553
9.564
9.371
9.404
179,957
-0.10(-1.10%)
Oct 23, 2007
9.559
9.581
9.432
9.509
219,686
+0.01(+0.06%)
Oct 22, 2007
9.454
9.575
9.305
9.503
254,698
-0.13(-1.37%)
Oct 19, 2007
9.878
9.895
9.592
9.636
251,614
-0.28(-2.83%)
Oct 18, 2007
9.922
9.972
9.696
9.917
221,681
-0.01(-0.06%)
Oct 17, 2007
10.06
10.10
9.768
9.922
247,623
-0.06(-0.55%)
Oct 16, 2007
10.12
10.12
9.922
9.977
92,337
-0.11(-1.09%)
Oct 15, 2007
10.16
10.24
10.03
10.09
138,777
-0.05(-0.49%)
Oct 12, 2007
10.11
10.22
10.08
10.14
285,174
+0.04(+0.38%)
Oct 11, 2007
10.20
10.42
10.09
10.10
426,129
-0.07(-0.65%)
Oct 10, 2007
10.19
10.20
10.13
10.16
153,653
-0.02(-0.22%)
Oct 09, 2007
10.29
10.31
10.15
10.19
135,693
-0.12(-1.12%)
Oct 08, 2007
10.32
10.36
10.24
10.30
151,113
-0.01(-0.05%)
Oct 05, 2007
10.55
10.55
10.21
10.31
166,170
-0.12(-1.11%)
Oct 04, 2007
10.14
10.44
10.14
10.42
85,806
+0.32(+3.17%)
Oct 03, 2007
10.45
10.45
10.10
10.10
132,791
-0.32(-3.07%)
Oct 02, 2007
10.27
10.45
10.26
10.42
131,521
+0.18(+1.72%)
Oct 01, 2007
10.25
10.59
10.17
10.25
340,867
+0.03(+0.32%)
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%)
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
.