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, 2014
8.431
8.509
8.399
8.483
264,101
+0.07(+0.77%)
Apr 29, 2014
8.483
8.483
8.405
8.418
167,887
-0.01(-0.15%)
Apr 28, 2014
8.542
8.542
8.405
8.431
532,807
-0.10(-1.22%)
Apr 25, 2014
8.548
8.587
8.522
8.535
177,794
-0.04(-0.46%)
Apr 24, 2014
8.620
8.620
8.542
8.574
232,199
-0.02(-0.23%)
Apr 23, 2014
8.633
8.646
8.581
8.594
135,301
-0.02(-0.23%)
Apr 22, 2014
8.607
8.677
8.568
8.613
124,928
+0.03(+0.34%)
Apr 21, 2014
8.578
8.629
8.494
8.584
114,234
+0.03(+0.30%)
Apr 17, 2014
8.533
8.558
8.558
8.558
116,000
-0.01(-0.08%)
Apr 16, 2014
8.507
8.616
8.500
8.565
108,047
+0.12(+1.37%)
Apr 15, 2014
8.500
8.545
8.436
8.449
194,889
-0.03(-0.30%)
Apr 14, 2014
8.500
8.500
8.436
8.475
198,662
+0.01(+0.08%)
Apr 11, 2014
8.436
8.494
8.436
8.468
266,064
+0.02(+0.23%)
Apr 10, 2014
8.629
8.636
8.436
8.449
260,205
-0.22(-2.53%)
Apr 09, 2014
8.597
8.719
8.571
8.668
129,303
+0.06(+0.75%)
Apr 08, 2014
8.636
8.697
8.597
8.603
144,242
-0.02(-0.22%)
Apr 07, 2014
8.616
8.648
8.603
8.623
226,159
+0.00(+0.00%)
Apr 04, 2014
8.848
8.848
8.623
8.623
185,502
-0.16(-1.83%)
Apr 03, 2014
8.764
8.835
8.758
8.784
122,967
+0.01(+0.07%)
Apr 02, 2014
8.777
8.829
8.681
8.777
176,678
-0.01(-0.07%)
Apr 01, 2014
8.771
8.855
8.771
8.784
166,111
+0.06(+0.66%)
Mar 31, 2014
8.642
8.751
8.629
8.726
243,697
+0.10(+1.12%)
Mar 28, 2014
8.719
8.784
8.623
8.629
347,490
-0.12(-1.33%)
Mar 27, 2014
8.764
8.823
8.706
8.745
81,269
-0.04(-0.44%)
Mar 26, 2014
9.028
9.039
8.771
8.784
213,478
-0.19(-2.15%)
Mar 25, 2014
8.951
9.016
8.880
8.977
151,095
+0.06(+0.72%)
Mar 24, 2014
8.906
8.970
8.732
8.912
250,050
+0.01(+0.07%)
Mar 21, 2014
8.983
9.003
8.877
8.906
426,283
-0.06(-0.65%)
Mar 20, 2014
8.829
8.983
8.829
8.964
134,993
+0.08(+0.94%)
Mar 19, 2014
8.912
8.990
8.829
8.880
179,422
-0.03(-0.29%)
Mar 18, 2014
8.855
8.912
8.809
8.906
145,760
+0.05(+0.58%)
Mar 17, 2014
8.790
8.887
8.777
8.855
137,333
+0.14(+1.63%)
Mar 14, 2014
8.597
8.751
8.597
8.713
129,916
+0.12(+1.42%)
Mar 13, 2014
8.951
8.996
8.539
8.591
316,700
-0.36(-4.03%)
Mar 12, 2014
8.822
9.009
8.822
8.951
88,369
+0.07(+0.80%)
Mar 11, 2014
8.829
8.919
8.790
8.880
120,806
+0.03(+0.29%)
Mar 10, 2014
8.880
8.932
8.771
8.855
110,397
-0.07(-0.79%)
Mar 07, 2014
9.009
9.009
8.835
8.925
97,500
-0.03(-0.29%)
Mar 06, 2014
8.900
8.990
8.861
8.951
126,985
+0.05(+0.51%)
Mar 05, 2014
9.061
9.073
8.867
8.906
187,253
-0.13(-1.43%)
Mar 04, 2014
9.305
9.318
8.983
9.035
345,666
-0.24(-2.64%)
Mar 03, 2014
9.299
9.331
9.260
9.280
116,711
-0.07(-0.76%)
Feb 28, 2014
9.415
9.595
9.337
9.350
79,185
-0.03(-0.27%)
Feb 27, 2014
9.325
9.383
9.144
9.376
81,541
+0.05(+0.55%)
Feb 26, 2014
9.350
9.453
9.292
9.325
158,979
-0.02(-0.21%)
Feb 25, 2014
9.511
9.511
9.325
9.344
123,194
-0.14(-1.49%)
Feb 24, 2014
9.492
9.569
9.466
9.486
99,263
+0.03(+0.27%)
Feb 21, 2014
9.466
9.544
9.428
9.460
78,939
+0.05(+0.48%)
Feb 20, 2014
9.383
9.441
9.350
9.415
42,472
+0.06(+0.62%)
Feb 19, 2014
9.415
9.537
9.337
9.357
99,092
-0.11(-1.16%)
Feb 18, 2014
9.350
9.518
9.325
9.466
145,301
+0.14(+1.52%)
Feb 14, 2014
9.337
9.325
9.325
9.325
83,234
+0.01(+0.07%)
Feb 13, 2014
9.144
9.337
9.144
9.318
66,980
+0.14(+1.47%)
Feb 12, 2014
9.131
9.215
9.131
9.183
98,918
+0.03(+0.35%)
Feb 11, 2014
9.086
9.170
9.086
9.151
60,113
+0.05(+0.50%)
Feb 10, 2014
9.093
9.112
9.067
9.106
133,542
+0.02(+0.21%)
Feb 07, 2014
9.054
9.106
9.028
9.086
145,473
+0.03(+0.36%)
Feb 06, 2014
9.043
9.086
9.022
9.054
66,702
+0.02(+0.21%)
Feb 05, 2014
9.048
9.073
9.009
9.035
153,978
+0.01(+0.07%)
Feb 04, 2014
9.131
9.151
9.022
9.028
134,825
-0.09(-0.99%)
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
.