MVC CAPITAL, Inc. (NY: MVC)
11.05 USD  UNCHANGED
Official Closing Price  /  Updated: 1:40 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2003 8.500 8.730 8.370 8.680 191,100 +0.23(+2.72%)
Feb 27, 2003 8.350 8.490 8.350 8.450 26,700 +0.11(+1.32%)
Feb 26, 2003 8.300 8.340 8.300 8.340 22,300 +0.04(+0.48%)
Feb 25, 2003 8.310 8.310 8.210 8.300 31,500 +0.04(+0.48%)
Feb 24, 2003 8.270 8.350 8.250 8.260 39,300 -0.01(-0.12%)
Feb 21, 2003 8.230 8.290 8.210 8.270 18,700 +0.02(+0.24%)
Feb 20, 2003 8.200 8.260 8.200 8.250 10,100 +0.03(+0.36%)
Feb 19, 2003 8.270 8.270 8.210 8.220 16,000 -0.08(-0.96%)
Feb 18, 2003 8.380 8.380 8.220 8.300 16,600 -0.08(-0.95%)
Feb 14, 2003 8.210 8.400 8.200 8.380 52,700 +0.18(+2.20%)
Feb 13, 2003 8.000 8.220 8.000 8.200 79,400 +0.00(+0.00%)
Feb 12, 2003 8.120 8.200 8.100 8.200 30,300 +0.05(+0.61%)
Feb 11, 2003 8.150 8.180 8.120 8.150 46,400 -0.02(-0.24%)
Feb 10, 2003 8.260 8.260 8.170 8.170 47,600 -0.11(-1.33%)
Feb 07, 2003 8.300 8.310 8.260 8.280 61,400 -0.09(-1.08%)
Feb 06, 2003 8.550 8.560 8.310 8.370 37,400 -0.22(-2.56%)
Feb 05, 2003 8.580 8.620 8.520 8.590 12,200 +0.05(+0.59%)
Feb 04, 2003 8.530 8.540 8.500 8.540 215,200 +0.06(+0.71%)
Feb 03, 2003 8.580 8.640 8.480 8.480 157,900 -0.02(-0.24%)
Jan 31, 2003 8.500 8.520 8.450 8.500 23,800 -0.04(-0.47%)
Jan 30, 2003 8.260 8.540 8.260 8.540 46,400 +0.28(+3.39%)
Jan 29, 2003 8.240 8.270 8.240 8.260 27,900 +0.02(+0.24%)
Jan 28, 2003 8.240 8.260 8.240 8.240 24,200 +0.01(+0.12%)
Jan 27, 2003 8.220 8.280 8.220 8.230 25,400 +0.00(+0.00%)
Jan 24, 2003 8.260 8.260 8.230 8.230 17,300 -0.07(-0.84%)
Jan 23, 2003 8.300 8.320 8.250 8.300 36,500 -0.01(-0.12%)
Jan 22, 2003 8.310 8.310 8.300 8.310 3,900 +0.00(+0.00%)
Jan 21, 2003 8.360 8.360 8.310 8.310 8,800 -0.06(-0.72%)
Jan 17, 2003 8.310 8.370 8.300 8.370 15,200 +0.01(+0.12%)
Jan 16, 2003 8.300 8.360 8.300 8.360 3,100 +0.04(+0.48%)
Jan 15, 2003 8.300 8.370 8.300 8.320 10,200 +0.01(+0.12%)
Jan 14, 2003 8.300 8.360 8.300 8.310 19,200 +0.01(+0.12%)
Jan 13, 2003 8.380 8.380 8.290 8.300 10,900 -0.06(-0.72%)
Jan 10, 2003 8.300 8.400 8.300 8.360 7,300 +0.04(+0.48%)
Jan 09, 2003 8.300 8.480 8.280 8.320 28,100 -0.04(-0.48%)
Jan 08, 2003 8.400 8.400 8.340 8.360 11,300 -0.09(-1.07%)
Jan 07, 2003 8.390 8.540 8.390 8.450 23,400 +0.09(+1.08%)
Jan 06, 2003 8.280 8.450 8.280 8.360 21,000 +0.08(+0.97%)
Jan 03, 2003 8.300 8.350 8.280 8.280 25,400 -0.04(-0.48%)
Jan 02, 2003 8.280 8.320 8.280 8.320 17,900 +0.06(+0.73%)
Dec 31, 2002 8.250 8.260 8.200 8.260 98,900 +0.03(+0.36%)
Dec 30, 2002 8.270 8.290 8.210 8.230 54,100 -0.07(-0.84%)
Dec 27, 2002 8.360 8.410 8.280 8.300 33,200 -0.06(-0.72%)
Dec 26, 2002 8.550 8.550 8.300 8.360 62,900 -0.24(-2.79%)
Dec 24, 2002 8.350 8.700 8.300 8.600 60,300 +0.30(+3.61%)
Dec 23, 2002 8.330 8.330 8.220 8.300 37,900 +0.07(+0.85%)
Dec 20, 2002 8.020 8.350 8.020 8.230 192,400 +0.25(+3.13%)
Dec 19, 2002 8.000 8.000 7.980 7.980 22,400 -0.03(-0.37%)
Dec 18, 2002 7.980 8.040 7.980 8.010 17,600 +0.03(+0.38%)
Dec 17, 2002 8.000 8.010 7.980 7.980 87,300 -0.04(-0.50%)
Dec 16, 2002 8.050 8.100 8.020 8.020 25,200 -0.10(-1.23%)
Dec 13, 2002 8.150 8.150 8.080 8.120 3,700 -0.03(-0.37%)
Dec 12, 2002 8.080 8.200 8.050 8.150 28,000 +0.11(+1.37%)
Dec 11, 2002 8.040 8.050 7.990 8.040 146,300 +0.05(+0.63%)
Dec 10, 2002 8.000 8.040 7.980 7.990 79,300 -0.03(-0.37%)
Dec 09, 2002 8.000 8.050 8.000 8.020 13,600 -0.05(-0.62%)
Dec 06, 2002 8.000 8.070 8.000 8.070 16,200 +0.04(+0.50%)
Dec 05, 2002 8.060 8.080 8.000 8.030 16,300 -0.03(-0.37%)
Dec 04, 2002 8.130 8.130 8.000 8.060 58,300 -0.10(-1.23%)
Dec 03, 2002 8.350 8.350 8.100 8.160 19,000 -0.19(-2.28%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here