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 (%)
Mar 30, 2007
8.985
8.985
8.627
8.627
306,943
-0.37(-4.16%)
Mar 29, 2007
8.787
9.013
8.704
9.002
163,812
+0.28(+3.16%)
Mar 28, 2007
8.781
8.820
8.682
8.726
61,497
-0.09(-1.00%)
Mar 27, 2007
8.803
8.864
8.781
8.814
49,706
-0.03(-0.31%)
Mar 26, 2007
8.792
8.847
8.776
8.842
31,927
+0.08(+0.88%)
Mar 23, 2007
8.781
8.858
8.759
8.765
59,683
-0.04(-0.44%)
Mar 22, 2007
8.765
8.820
8.765
8.803
33,923
+0.01(+0.13%)
Mar 21, 2007
8.831
8.864
8.765
8.792
98,867
-0.02(-0.19%)
Mar 20, 2007
8.903
8.903
8.792
8.809
95,783
-0.04(-0.50%)
Mar 19, 2007
8.853
8.930
8.820
8.853
84,355
+0.07(+0.75%)
Mar 16, 2007
8.599
8.914
8.588
8.787
325,447
+0.19(+2.25%)
Mar 15, 2007
8.445
8.594
8.423
8.594
108,119
+0.12(+1.37%)
Mar 14, 2007
8.671
8.671
8.219
8.478
1,143,057
-0.20(-2.29%)
Mar 13, 2007
8.754
8.748
8.654
8.677
161,453
-0.08(-0.88%)
Mar 12, 2007
8.781
8.820
8.737
8.754
98,505
-0.03(-0.38%)
Mar 09, 2007
8.803
8.853
8.765
8.787
54,059
+0.01(+0.06%)
Mar 08, 2007
8.886
8.886
8.765
8.781
138,596
-0.02(-0.19%)
Mar 07, 2007
8.880
8.886
8.792
8.798
117,008
-0.08(-0.93%)
Mar 06, 2007
8.721
8.880
8.704
8.880
116,283
+0.20(+2.35%)
Mar 05, 2007
8.710
8.732
8.654
8.677
264,312
-0.04(-0.51%)
Mar 02, 2007
8.737
8.765
8.710
8.721
210,252
-0.02(-0.25%)
Mar 01, 2007
8.798
8.820
8.710
8.743
303,859
-0.06(-0.63%)
Feb 28, 2007
8.869
8.869
8.792
8.798
319,461
+0.01(+0.13%)
Feb 27, 2007
8.958
8.974
8.765
8.787
536,063
-0.17(-1.91%)
Feb 26, 2007
9.002
9.118
8.958
8.958
500,688
-0.06(-0.61%)
Feb 23, 2007
9.151
9.195
8.825
9.013
3,821,197
-0.23(-2.45%)
Feb 22, 2007
9.007
9.316
9.002
9.239
622,414
+0.23(+2.57%)
Feb 21, 2007
9.355
9.355
8.958
9.007
204,447
-0.38(-4.05%)
Feb 20, 2007
8.941
9.437
8.925
9.388
327,805
+0.42(+4.74%)
Feb 16, 2007
9.018
9.018
8.925
8.963
49,524
-0.05(-0.55%)
Feb 15, 2007
8.985
9.057
8.980
9.013
140,954
+0.02(+0.18%)
Feb 14, 2007
9.360
9.360
8.886
8.996
231,659
-0.36(-3.89%)
Feb 13, 2007
9.333
9.388
9.305
9.360
35,556
-0.05(-0.53%)
Feb 12, 2007
9.217
9.564
9.095
9.410
103,693
+0.17(+1.85%)
Feb 09, 2007
8.599
9.344
8.599
9.239
283,542
+0.61(+7.09%)
Feb 08, 2007
8.577
8.627
8.544
8.627
28,118
+0.04(+0.51%)
Feb 07, 2007
8.500
8.594
8.395
8.583
81,634
+0.06(+0.71%)
Feb 06, 2007
8.610
8.682
8.500
8.522
51,520
-0.12(-1.34%)
Feb 05, 2007
8.566
8.649
8.456
8.638
68,391
+0.02(+0.19%)
Feb 02, 2007
8.528
8.627
8.478
8.621
141,861
+0.13(+1.49%)
Feb 01, 2007
8.440
8.522
8.440
8.495
30,839
+0.08(+0.98%)
Jan 31, 2007
8.384
8.434
8.313
8.412
79,275
+0.01(+0.13%)
Jan 30, 2007
8.291
8.406
8.291
8.401
33,016
+0.13(+1.53%)
Jan 29, 2007
8.180
8.291
8.180
8.274
31,746
+0.07(+0.87%)
Jan 26, 2007
8.202
8.241
8.054
8.202
48,980
+0.01(+0.07%)
Jan 25, 2007
8.158
8.225
8.131
8.197
100,681
+0.02(+0.20%)
Jan 24, 2007
8.158
8.307
8.131
8.180
43,538
+0.02(+0.27%)
Jan 23, 2007
8.258
8.318
8.109
8.158
82,178
-0.12(-1.40%)
Jan 22, 2007
8.346
8.406
8.186
8.274
68,028
-0.09(-1.05%)
Jan 19, 2007
8.070
8.362
8.021
8.362
134,061
+0.29(+3.62%)
Jan 18, 2007
7.916
8.131
7.883
8.070
116,827
+0.14(+1.74%)
Jan 17, 2007
8.021
8.037
7.932
7.932
66,032
-0.13(-1.64%)
Jan 16, 2007
8.131
8.219
8.065
8.065
47,710
-0.12(-1.48%)
Jan 12, 2007
7.965
8.197
7.938
8.186
68,935
+0.21(+2.63%)
Jan 11, 2007
7.651
7.976
7.651
7.976
90,160
+0.34(+4.40%)
Jan 10, 2007
7.580
7.640
7.546
7.640
48,799
+0.05(+0.65%)
Jan 09, 2007
7.607
7.607
7.513
7.591
33,560
-0.02(-0.22%)
Jan 08, 2007
7.635
7.635
7.524
7.607
60,771
+0.09(+1.25%)
Jan 05, 2007
7.425
7.574
7.320
7.513
103,765
+0.06(+0.81%)
Jan 04, 2007
7.398
7.458
7.337
7.453
35,556
+0.04(+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
.