MVC CAPITAL, Inc. (NY: MVC)
9.370 USD  -0.080 (-0.85%)
Streaming Delayed Price  /  Updated: 4:01 PM EDT, Sep 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2015 9.500 9.500 9.380 9.450 30,444 -0.01(-0.11%)
Aug 28, 2015 9.440 9.540 9.420 9.460 17,778 -0.03(-0.32%)
Aug 27, 2015 9.430 9.600 9.360 9.490 33,383 +0.10(+1.06%)
Aug 26, 2015 9.440 9.550 9.340 9.390 26,593 -0.04(-0.42%)
Aug 25, 2015 9.530 9.530 9.430 9.430 26,425 +0.01(+0.11%)
Aug 24, 2015 9.440 9.580 9.330 9.420 67,867 -0.19(-1.98%)
Aug 21, 2015 9.560 9.620 9.560 9.610 39,261 -0.02(-0.21%)
Aug 20, 2015 9.700 9.819 9.520 9.630 23,679 -0.08(-0.82%)
Aug 19, 2015 9.710 9.750 9.650 9.710 7,170 +0.08(+0.83%)
Aug 18, 2015 9.710 9.740 9.630 9.630 5,311 -0.06(-0.62%)
Aug 17, 2015 9.670 9.730 9.570 9.690 11,325 -0.01(-0.10%)
Aug 14, 2015 9.630 9.700 9.600 9.700 51,586 +0.05(+0.52%)
Aug 13, 2015 9.750 9.750 9.610 9.650 43,346 -0.08(-0.82%)
Aug 12, 2015 9.550 9.810 9.490 9.730 37,639 +0.16(+1.67%)
Aug 11, 2015 9.570 9.570 9.461 9.570 27,987 -0.02(-0.21%)
Aug 10, 2015 9.500 9.610 9.500 9.590 55,899 +0.09(+0.95%)
Aug 07, 2015 9.460 9.500 9.413 9.500 14,972 +0.02(+0.21%)
Aug 06, 2015 9.590 9.590 9.470 9.480 45,893 -0.05(-0.52%)
Aug 05, 2015 9.660 9.750 9.420 9.530 121,933 -0.09(-0.94%)
Aug 04, 2015 9.660 9.660 9.620 9.620 22,033 -0.04(-0.41%)
Aug 03, 2015 9.790 9.790 9.620 9.660 64,797 -0.13(-1.33%)
Jul 31, 2015 9.720 9.790 9.668 9.790 139,616 +0.11(+1.14%)
Jul 30, 2015 9.600 9.740 9.600 9.680 58,003 +0.07(+0.73%)
Jul 29, 2015 9.700 9.730 9.540 9.610 44,624 -0.01(-0.10%)
Jul 28, 2015 9.590 9.740 9.580 9.620 81,819 +0.01(+0.10%)
Jul 27, 2015 9.700 9.730 9.610 9.610 54,548 -0.14(-1.44%)
Jul 24, 2015 9.750 9.840 9.750 9.750 43,080 -0.05(-0.51%)
Jul 23, 2015 9.850 9.910 9.780 9.800 44,668 -0.18(-1.80%)
Jul 22, 2015 10.03 10.06 9.940 9.980 68,190 -0.07(-0.70%)
Jul 21, 2015 10.07 10.11 10.03 10.05 20,321 -0.03(-0.30%)
Jul 20, 2015 10.08 10.12 10.06 10.08 23,927 -0.03(-0.30%)
Jul 17, 2015 10.12 10.18 10.05 10.11 54,184 +0.02(+0.20%)
Jul 16, 2015 10.21 10.21 10.08 10.09 28,661 -0.10(-0.98%)
Jul 15, 2015 10.18 10.20 10.14 10.19 39,700 +0.02(+0.20%)
Jul 14, 2015 10.12 10.22 10.12 10.17 45,185 +0.04(+0.39%)
Jul 13, 2015 10.08 10.19 10.08 10.13 65,504 +0.04(+0.40%)
Jul 10, 2015 10.20 10.21 10.09 10.09 86,098 -0.10(-0.98%)
Jul 09, 2015 10.17 10.22 10.15 10.19 32,498 +0.00(+0.00%)
Jul 08, 2015 10.19 10.22 10.18 10.19 82,375 -0.03(-0.29%)
Jul 07, 2015 10.25 10.25 10.17 10.22 160,916 -0.04(-0.39%)
Jul 06, 2015 10.21 10.27 10.21 10.26 25,666 +0.00(+0.00%)
Jul 02, 2015 10.26 10.26 10.26 0 +0.00(+0.00%)
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