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 (%)
Feb 28, 2003
4.686
4.812
4.614
4.785
346,672
+0.13(+2.72%)
Feb 27, 2003
4.603
4.680
4.603
4.658
48,436
+0.06(+1.32%)
Feb 26, 2003
4.575
4.597
4.575
4.597
40,454
+0.02(+0.48%)
Feb 25, 2003
4.581
4.581
4.526
4.575
57,143
+0.02(+0.48%)
Feb 24, 2003
4.559
4.603
4.548
4.553
71,293
-0.01(-0.12%)
Feb 21, 2003
4.537
4.570
4.526
4.559
33,923
+0.01(+0.24%)
Feb 20, 2003
4.520
4.553
4.520
4.548
18,322
+0.02(+0.37%)
Feb 19, 2003
4.559
4.559
4.526
4.531
29,025
-0.04(-0.96%)
Feb 18, 2003
4.619
4.619
4.531
4.575
30,113
-0.04(-0.95%)
Feb 14, 2003
4.526
4.630
4.520
4.619
95,602
+0.10(+2.20%)
Feb 13, 2003
4.410
4.531
4.410
4.520
144,038
+0.00(+0.00%)
Feb 12, 2003
4.476
4.520
4.465
4.520
54,966
+0.03(+0.61%)
Feb 11, 2003
4.493
4.509
4.476
4.493
84,173
-0.01(-0.24%)
Feb 10, 2003
4.553
4.553
4.504
4.504
86,350
-0.06(-1.33%)
Feb 07, 2003
4.575
4.581
4.553
4.564
111,385
-0.05(-1.08%)
Feb 06, 2003
4.713
4.719
4.581
4.614
67,846
-0.12(-2.56%)
Feb 05, 2003
4.730
4.752
4.697
4.735
22,131
+0.03(+0.59%)
Feb 04, 2003
4.702
4.708
4.686
4.708
390,392
+0.03(+0.71%)
Feb 03, 2003
4.730
4.763
4.675
4.675
286,444
-0.01(-0.24%)
Jan 31, 2003
4.686
4.697
4.658
4.686
43,175
-0.02(-0.47%)
Jan 30, 2003
4.553
4.708
4.553
4.708
84,173
+0.15(+3.39%)
Jan 29, 2003
4.542
4.559
4.542
4.553
50,613
+0.01(+0.24%)
Jan 28, 2003
4.542
4.553
4.542
4.542
43,900
+0.01(+0.12%)
Jan 27, 2003
4.531
4.564
4.531
4.537
46,077
+0.00(+0.00%)
Jan 24, 2003
4.553
4.553
4.537
4.537
31,383
-0.04(-0.84%)
Jan 23, 2003
4.575
4.586
4.548
4.575
66,214
-0.01(-0.12%)
Jan 22, 2003
4.581
4.581
4.575
4.581
7,074
+0.00(+0.00%)
Jan 21, 2003
4.608
4.608
4.581
4.581
15,963
-0.03(-0.72%)
Jan 17, 2003
4.581
4.614
4.575
4.614
27,574
+0.01(+0.12%)
Jan 16, 2003
4.575
4.608
4.575
4.608
5,623
+0.02(+0.48%)
Jan 15, 2003
4.575
4.614
4.575
4.586
18,503
+0.01(+0.12%)
Jan 14, 2003
4.575
4.608
4.575
4.581
34,830
+0.01(+0.12%)
Jan 13, 2003
4.619
4.619
4.570
4.575
19,773
-0.03(-0.72%)
Jan 10, 2003
4.575
4.630
4.575
4.608
13,242
+0.02(+0.48%)
Jan 09, 2003
4.575
4.675
4.564
4.586
50,975
-0.02(-0.48%)
Jan 08, 2003
4.630
4.630
4.597
4.608
20,499
-0.05(-1.07%)
Jan 07, 2003
4.625
4.708
4.625
4.658
42,449
+0.05(+1.08%)
Jan 06, 2003
4.564
4.658
4.564
4.608
38,095
+0.04(+0.97%)
Jan 03, 2003
4.575
4.603
4.564
4.564
46,077
-0.02(-0.48%)
Jan 02, 2003
4.564
4.586
4.564
4.586
32,472
+0.03(+0.73%)
Dec 31, 2002
4.548
4.553
4.520
4.553
179,413
+0.02(+0.36%)
Dec 30, 2002
4.559
4.570
4.526
4.537
98,142
-0.04(-0.84%)
Dec 27, 2002
4.608
4.636
4.564
4.575
60,227
-0.03(-0.72%)
Dec 26, 2002
4.713
4.713
4.575
4.608
114,106
-0.13(-2.79%)
Dec 24, 2002
4.603
4.796
4.575
4.741
109,389
+0.17(+3.61%)
Dec 23, 2002
4.592
4.592
4.531
4.575
68,753
+0.04(+0.85%)
Dec 20, 2002
4.421
4.603
4.421
4.537
349,030
+0.14(+3.13%)
Dec 19, 2002
4.410
4.410
4.399
4.399
40,635
-0.02(-0.37%)
Dec 18, 2002
4.399
4.432
4.399
4.415
31,927
+0.02(+0.38%)
Dec 17, 2002
4.410
4.415
4.399
4.399
158,369
-0.02(-0.50%)
Dec 16, 2002
4.437
4.465
4.421
4.421
45,715
-0.06(-1.23%)
Dec 13, 2002
4.493
4.493
4.454
4.476
6,712
-0.02(-0.37%)
Dec 12, 2002
4.454
4.520
4.437
4.493
50,794
+0.06(+1.37%)
Dec 11, 2002
4.432
4.437
4.404
4.432
265,401
+0.03(+0.63%)
Dec 10, 2002
4.410
4.432
4.399
4.404
143,857
-0.02(-0.37%)
Dec 09, 2002
4.410
4.437
4.410
4.421
24,671
-0.03(-0.62%)
Dec 06, 2002
4.410
4.449
4.410
4.449
29,388
+0.02(+0.50%)
Dec 05, 2002
4.443
4.454
4.410
4.426
29,569
-0.02(-0.37%)
Dec 04, 2002
4.482
4.482
4.410
4.443
105,761
-0.06(-1.23%)
Dec 03, 2002
4.603
4.603
4.465
4.498
34,467
-0.10(-2.28%)
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
.