MVC CAPITAL, Inc. (NY: MVC)
9.490 USD  -0.140 (-1.45%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2015 9.640 9.640 9.410 9.490 60,646 -0.14(-1.45%)
Jan 28, 2015 9.560 9.640 9.540 9.630 64,995 +0.06(+0.63%)
Jan 27, 2015 9.580 9.610 9.550 9.570 35,313 -0.04(-0.42%)
Jan 26, 2015 9.650 9.650 9.600 9.610 35,810 -0.06(-0.62%)
Jan 23, 2015 9.660 9.710 9.610 9.670 29,081 -0.03(-0.31%)
Jan 22, 2015 9.610 9.700 9.600 9.700 47,251 +0.09(+0.94%)
Jan 21, 2015 9.620 9.680 9.610 9.610 44,668 -0.03(-0.31%)
Jan 20, 2015 9.740 9.740 9.610 9.640 63,193 -0.08(-0.82%)
Jan 16, 2015 9.720 9.800 9.710 9.720 44,243 -0.04(-0.41%)
Jan 15, 2015 9.760 9.760 83,616 -0.19(-1.91%)
Jan 14, 2015 9.900 9.980 9.850 9.950 22,261 -0.02(-0.20%)
Jan 13, 2015 9.970 39,922 -0.03(-0.30%)
Jan 12, 2015 10.06 10.06 9.890 10.00 44,413 +0.01(+0.10%)
Jan 09, 2015 10.08 10.10 9.963 9.990 53,482 -0.10(-0.99%)
Jan 08, 2015 10.10 10.11 10.06 10.09 60,648 +0.07(+0.70%)
Jan 07, 2015 10.07 10.07 9.980 10.02 66,129 +0.02(+0.20%)
Jan 06, 2015 10.04 10.08 9.920 10.00 51,168 -0.01(-0.10%)
Jan 05, 2015 10.06 10.06 9.970 10.01 70,159 -0.01(-0.10%)
Jan 02, 2015 9.940 10.11 9.910 10.02 108,519 +0.19(+1.93%)
Dec 31, 2014 9.830 9.830 9.830 0 -0.03(-0.30%)
Dec 30, 2014 9.890 9.930 9.840 9.860 253,236 -0.09(-0.90%)
Dec 29, 2014 9.960 9.960 9.846 9.950 92,542 -0.09(-0.90%)
Dec 26, 2014 10.01 10.08 9.999 10.04 37,944 +0.03(+0.30%)
Dec 24, 2014 10.01 10.01 10.01 0 -0.02(-0.20%)
Dec 23, 2014 9.920 10.03 9.910 10.03 94,682 +0.04(+0.40%)
Dec 22, 2014 10.05 10.20 9.850 9.990 82,028 -0.06(-0.60%)
Dec 19, 2014 10.05 10.13 9.970 10.05 158,804 -0.03(-0.30%)
Dec 18, 2014 10.03 10.13 9.920 10.08 82,318 +0.14(+1.41%)
Dec 17, 2014 9.830 10.06 9.820 9.940 108,115 +0.10(+1.02%)
Dec 16, 2014 9.990 9.820 9.840 94,845 -0.10(-1.01%)
Dec 15, 2014 10.06 10.09 9.900 9.940 102,717 -0.04(-0.40%)
Dec 12, 2014 10.19 10.20 9.980 9.980 95,196 -0.22(-2.16%)
Dec 11, 2014 10.25 10.28 10.20 10.20 63,518 -0.06(-0.58%)
Dec 10, 2014 10.42 10.42 10.26 10.26 91,762 -0.20(-1.91%)
Dec 09, 2014 10.38 10.48 10.31 10.46 73,339 -0.02(-0.19%)
Dec 08, 2014 10.71 10.73 10.41 10.48 117,817 -0.26(-2.42%)
Dec 05, 2014 10.78 10.82 10.73 10.74 46,440 -0.08(-0.74%)
Dec 04, 2014 10.75 10.82 10.75 10.82 32,431 +0.07(+0.65%)
Dec 03, 2014 10.78 10.86 10.70 10.75 188,679 -0.03(-0.28%)
Dec 02, 2014 10.81 10.90 10.76 10.78 66,641 -0.02(-0.19%)
Dec 01, 2014 10.97 11.04 10.80 10.80 127,548 -0.25(-2.26%)
Nov 28, 2014 11.05 11.08 10.97 11.05 27,747 +0.00(+0.00%)
Nov 26, 2014 11.05 11.05 11.05 0 -0.08(-0.72%)
Nov 25, 2014 11.09 11.13 11.05 11.13 71,422 +0.03(+0.27%)
Nov 24, 2014 11.12 11.14 11.09 11.10 114,942 -0.02(-0.18%)
Nov 21, 2014 11.19 11.22 11.08 11.12 25,452 +0.00(+0.00%)
Nov 20, 2014 11.10 11.14 11.10 11.12 47,600 +0.00(+0.00%)
Nov 19, 2014 11.17 11.17 11.12 11.12 44,660 -0.12(-1.07%)
Nov 18, 2014 11.23 11.26 11.18 11.24 34,352 +0.03(+0.27%)
Nov 17, 2014 11.19 11.25 11.19 11.21 15,079 -0.02(-0.18%)
Nov 14, 2014 11.19 11.26 11.16 11.23 20,496 +0.03(+0.27%)
Nov 13, 2014 11.27 11.27 11.16 11.20 40,073 -0.03(-0.27%)
Nov 12, 2014 11.24 11.24 11.20 11.23 50,409 +0.00(+0.00%)
Nov 11, 2014 11.25 11.26 11.21 11.23 24,925 +0.00(+0.00%)
Nov 10, 2014 11.24 11.33 11.18 11.23 52,053 +0.00(+0.00%)
Nov 07, 2014 11.18 11.26 11.10 11.23 65,122 +0.05(+0.45%)
Nov 06, 2014 11.25 11.25 11.13 11.18 36,228 -0.01(-0.09%)
Nov 05, 2014 11.18 11.22 11.15 11.19 16,772 +0.03(+0.27%)
Nov 04, 2014 11.16 11.20 11.06 11.16 41,376 -0.05(-0.45%)
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