MVC CAPITAL, Inc. (NY: MVC)
12.59 USD  +0.03 (+0.24%)
Streaming Delayed Price  /  Updated: 4:02 PM EDT, Aug 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2005 9.320 9.470 9.320 9.470 5,400 +0.14(+1.50%)
Feb 25, 2005 9.230 9.330 9.170 9.330 20,700 +0.04(+0.43%)
Feb 24, 2005 9.270 9.290 9.180 9.290 7,300 +0.04(+0.43%)
Feb 23, 2005 9.230 9.300 9.190 9.250 16,000 -0.04(-0.43%)
Feb 22, 2005 9.240 9.300 9.240 9.290 14,200 -0.01(-0.11%)
Feb 18, 2005 9.350 9.400 9.300 9.300 3,000 -0.15(-1.59%)
Feb 17, 2005 9.460 9.480 9.230 9.450 19,000 -0.03(-0.32%)
Feb 16, 2005 9.390 9.480 9.390 9.480 12,800 -0.01(-0.11%)
Feb 15, 2005 9.250 9.490 9.250 9.490 22,100 +0.09(+0.96%)
Feb 14, 2005 9.350 9.420 9.350 9.400 4,100 -0.05(-0.53%)
Feb 11, 2005 9.350 9.480 9.350 9.450 58,600 +0.07(+0.75%)
Feb 10, 2005 9.310 9.410 9.300 9.380 15,300 +0.07(+0.75%)
Feb 09, 2005 9.300 9.420 9.300 9.310 17,800 -0.04(-0.43%)
Feb 08, 2005 9.310 9.380 9.310 9.350 26,000 -0.01(-0.11%)
Feb 07, 2005 9.230 9.360 9.230 9.360 11,700 +0.02(+0.21%)
Feb 04, 2005 9.320 9.380 9.270 9.340 5,500 +0.05(+0.54%)
Feb 03, 2005 9.460 9.500 9.260 9.290 3,400 -0.17(-1.80%)
Feb 02, 2005 9.370 9.550 9.330 9.460 7,400 +0.16(+1.72%)
Feb 01, 2005 9.270 9.310 9.270 9.300 2,100 +0.00(+0.00%)
Jan 31, 2005 9.360 9.360 9.120 9.300 25,600 -0.12(-1.27%)
Jan 28, 2005 9.420 9.480 9.360 9.420 13,500 -0.08(-0.84%)
Jan 27, 2005 9.460 9.500 9.460 9.500 7,500 +0.00(+0.00%)
Jan 26, 2005 9.450 9.530 9.450 9.500 9,000 +0.00(+0.00%)
Jan 25, 2005 9.540 9.540 9.490 9.500 20,100 +0.01(+0.11%)
Jan 24, 2005 9.390 9.490 9.390 9.490 9,200 +0.09(+0.96%)
Jan 21, 2005 9.540 9.550 9.380 9.400 74,500 -0.15(-1.57%)
Jan 20, 2005 9.360 9.650 9.320 9.550 25,300 +0.17(+1.81%)
Jan 19, 2005 9.410 9.460 9.300 9.380 49,900 -0.04(-0.42%)
Jan 18, 2005 9.260 9.440 9.200 9.420 60,500 +0.21(+2.28%)
Jan 14, 2005 9.300 9.460 9.210 9.210 16,000 +0.01(+0.11%)
Jan 13, 2005 9.170 9.250 9.170 9.200 8,100 -0.01(-0.11%)
Jan 12, 2005 9.150 9.240 9.150 9.210 16,300 +0.01(+0.11%)
Jan 11, 2005 9.170 9.200 9.120 9.200 12,500 +0.02(+0.22%)
Jan 10, 2005 9.300 9.400 9.100 9.180 56,000 -0.11(-1.18%)
Jan 07, 2005 9.250 9.290 9.210 9.290 11,200 +0.04(+0.43%)
Jan 06, 2005 9.150 9.250 9.150 9.250 18,200 +0.13(+1.43%)
Jan 05, 2005 9.070 9.180 9.070 9.120 41,000 +0.06(+0.66%)
Jan 04, 2005 9.030 9.080 9.010 9.060 22,600 +0.03(+0.33%)
Jan 03, 2005 9.030 9.090 9.010 9.030 17,100 -0.05(-0.55%)
Dec 31, 2004 9.030 9.080 9.030 9.080 37,100 +0.02(+0.22%)
Dec 30, 2004 9.050 9.060 9.050 9.060 20,100 +0.00(+0.00%)
Dec 29, 2004 9.050 9.090 9.050 9.060 19,700 +0.01(+0.11%)
Dec 28, 2004 9.030 9.070 9.030 9.050 49,700 +0.00(+0.00%)
Dec 27, 2004 9.030 9.070 9.030 9.050 16,600 +0.02(+0.22%)
Dec 23, 2004 9.040 9.040 9.030 9.030 10,800 -0.04(-0.44%)
Dec 22, 2004 9.000 9.070 9.000 9.070 31,500 +0.06(+0.67%)
Dec 21, 2004 9.020 9.020 8.990 9.010 27,100 +0.00(+0.00%)
Dec 20, 2004 8.980 9.020 8.980 9.010 14,600 +0.01(+0.11%)
Dec 17, 2004 9.070 9.070 8.970 9.000 21,800 -0.07(-0.77%)
Dec 16, 2004 9.070 9.070 9.010 9.070 10,200 +0.00(+0.00%)
Dec 15, 2004 8.970 9.080 8.960 9.070 24,400 +0.05(+0.55%)
Dec 14, 2004 8.980 9.020 8.950 9.020 34,300 +0.04(+0.45%)
Dec 13, 2004 9.000 9.010 8.920 8.980 44,000 -0.04(-0.44%)
Dec 10, 2004 9.000 9.110 9.000 9.020 12,500 +0.02(+0.22%)
Dec 09, 2004 9.010 9.030 9.000 9.000 29,200 -0.06(-0.66%)
Dec 08, 2004 9.070 9.070 8.920 9.060 28,700 -0.11(-1.20%)
Dec 07, 2004 9.020 9.170 8.960 9.170 27,100 +0.22(+2.46%)
Dec 06, 2004 9.110 9.220 8.950 8.950 30,800 -0.23(-2.51%)
Dec 03, 2004 9.200 9.260 9.150 9.180 16,000 -0.07(-0.76%)
Dec 02, 2004 9.300 9.360 9.200 9.250 20,800 +0.05(+0.54%)
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