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 (%)
Dec 31, 2018
7.381
7.381
7.231
7.275
61,954
-0.09(-1.20%)
Dec 28, 2018
7.216
7.399
7.190
7.364
120,516
+0.17(+2.30%)
Dec 27, 2018
7.268
7.268
7.146
7.198
35,542
+0.02(+0.24%)
Dec 26, 2018
7.050
7.198
7.045
7.181
39,331
+0.13(+1.85%)
Dec 24, 2018
6.929
7.050
6.929
7.050
12,752
+0.12(+1.76%)
Dec 21, 2018
7.007
7.085
6.929
6.929
34,466
-0.06(-0.87%)
Dec 20, 2018
7.024
7.137
6.989
6.989
37,317
-0.06(-0.86%)
Dec 19, 2018
7.050
7.216
7.050
7.050
16,249
+0.00(+0.00%)
Dec 18, 2018
7.268
7.312
7.050
7.050
66,208
-0.22(-2.99%)
Dec 17, 2018
7.407
7.538
7.251
7.268
95,843
-0.18(-2.45%)
Dec 14, 2018
7.581
7.625
7.451
7.451
39,521
-0.13(-1.72%)
Dec 13, 2018
7.642
7.660
7.581
7.581
101,692
-0.06(-0.80%)
Dec 12, 2018
7.616
7.703
7.616
7.642
17,096
+0.00(+0.00%)
Dec 11, 2018
7.634
7.721
7.607
7.642
22,304
+0.00(+0.00%)
Dec 10, 2018
7.590
7.738
7.590
7.642
23,836
+0.03(+0.34%)
Dec 07, 2018
7.703
7.755
7.607
7.616
15,854
-0.11(-1.46%)
Dec 06, 2018
7.642
7.738
7.599
7.729
13,398
+0.00(+0.00%)
Dec 04, 2018
7.668
7.729
7.573
7.729
31,249
+0.03(+0.45%)
Dec 03, 2018
7.808
7.808
7.668
7.694
25,479
-0.08(-1.01%)
Nov 30, 2018
7.721
7.773
7.660
7.773
24,356
+0.10(+1.36%)
Nov 29, 2018
7.660
7.747
7.660
7.668
37,963
+0.00(+0.00%)
Nov 28, 2018
7.694
7.721
7.660
7.668
27,922
+0.02(+0.23%)
Nov 27, 2018
7.721
7.764
7.634
7.651
63,546
-0.08(-1.01%)
Nov 26, 2018
7.782
7.816
7.729
7.729
64,582
-0.09(-1.11%)
Nov 23, 2018
7.808
7.816
7.755
7.816
22,862
+0.05(+0.67%)
Nov 21, 2018
7.764
7.764
7.764
0
-0.03(-0.45%)
Nov 20, 2018
7.790
7.834
7.773
7.799
39,066
+0.01(+0.11%)
Nov 19, 2018
7.825
7.857
7.790
7.790
20,511
-0.02(-0.22%)
Nov 16, 2018
7.825
7.869
7.808
7.808
11,144
-0.03(-0.33%)
Nov 15, 2018
7.799
7.850
7.799
7.834
10,266
-0.04(-0.55%)
Nov 14, 2018
7.903
7.903
7.834
7.877
13,153
+0.00(+0.00%)
Nov 13, 2018
7.912
7.912
7.825
7.877
19,981
-0.03(-0.33%)
Nov 12, 2018
7.886
7.903
7.842
7.903
17,819
+0.03(+0.44%)
Nov 09, 2018
7.869
7.895
7.860
7.869
6,089
-0.02(-0.22%)
Nov 08, 2018
7.825
7.921
7.825
7.886
15,791
+0.04(+0.50%)
Nov 07, 2018
7.808
7.851
7.808
7.847
11,157
+0.03(+0.39%)
Nov 06, 2018
7.799
7.851
7.799
7.816
14,117
+0.01(+0.11%)
Nov 05, 2018
7.834
7.834
7.790
7.808
7,003
-0.03(-0.33%)
Nov 02, 2018
7.851
7.851
7.790
7.834
26,883
-0.04(-0.55%)
Nov 01, 2018
7.869
8.017
7.816
7.877
39,345
+0.00(+0.00%)
Oct 31, 2018
7.886
7.990
7.842
7.877
34,648
-0.01(-0.11%)
Oct 30, 2018
7.990
8.008
7.886
7.886
14,927
-0.10(-1.20%)
Oct 29, 2018
7.982
8.008
7.957
7.982
16,018
+0.05(+0.66%)
Oct 26, 2018
7.947
7.964
7.921
7.930
54,456
-0.03(-0.33%)
Oct 25, 2018
8.008
8.051
7.947
7.956
38,504
-0.08(-0.97%)
Oct 24, 2018
7.964
8.069
7.964
8.034
37,319
-0.02(-0.22%)
Oct 23, 2018
7.966
8.094
7.940
8.051
43,239
+0.09(+1.08%)
Oct 22, 2018
8.049
8.049
7.957
7.966
13,406
-0.01(-0.11%)
Oct 19, 2018
8.051
8.051
7.974
7.974
13,192
-0.06(-0.75%)
Oct 18, 2018
8.034
8.060
8.000
8.034
10,540
-0.03(-0.32%)
Oct 17, 2018
8.034
8.120
8.028
8.060
13,511
+0.03(+0.32%)
Oct 16, 2018
7.957
8.068
7.957
8.034
24,009
+0.05(+0.64%)
Oct 15, 2018
7.983
8.043
7.931
7.983
38,494
-0.07(-0.85%)
Oct 12, 2018
8.017
8.060
8.017
8.051
21,949
+0.06(+0.75%)
Oct 11, 2018
8.009
8.092
7.983
7.991
46,251
+0.00(+0.00%)
Oct 10, 2018
8.060
8.120
7.991
7.991
537,741
-0.08(-0.96%)
Oct 09, 2018
8.060
8.111
8.060
8.069
6,432
+0.01(+0.11%)
Oct 08, 2018
8.060
8.106
8.060
8.060
9,034
-0.01(-0.11%)
Oct 05, 2018
8.137
8.137
8.026
8.069
87,562
+0.02(+0.21%)
Oct 04, 2018
8.051
8.154
8.051
8.051
15,446
-0.03(-0.32%)
Oct 03, 2018
8.154
8.163
8.077
8.077
20,849
-0.10(-1.26%)
Oct 02, 2018
8.206
8.223
8.154
8.180
24,658
-0.03(-0.31%)
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
.