MVC CAPITAL (NY: MVC)
7.500 USD  +0.080 (+1.08%)
Streaming Delayed Price  /  Updated: 2:13 PM EDT, May 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 04, 2016 7.391 7.420 7.340 7.420 12,477 +0.04(+0.54%)
May 03, 2016 7.390 7.430 7.360 7.380 13,797 -0.05(-0.67%)
May 02, 2016 7.470 7.470 7.372 7.430 26,300 +0.00(+0.00%)
Apr 29, 2016 7.440 7.460 7.400 7.430 16,435 +0.01(+0.13%)
Apr 28, 2016 7.490 7.490 7.410 7.420 10,082 -0.03(-0.40%)
Apr 27, 2016 7.400 7.510 7.400 7.450 11,806 +0.06(+0.81%)
Apr 26, 2016 7.550 7.570 7.380 7.390 19,583 -0.13(-1.73%)
Apr 25, 2016 7.640 7.640 7.480 7.520 20,400 -0.09(-1.18%)
Apr 22, 2016 7.590 7.707 7.590 7.610 13,279 +0.03(+0.40%)
Apr 21, 2016 7.610 7.680 7.550 7.580 22,493 -0.14(-1.81%)
Apr 20, 2016 7.710 7.780 7.630 7.720 32,524 +0.09(+1.18%)
Apr 19, 2016 7.590 7.700 7.590 7.630 11,776 +0.04(+0.53%)
Apr 18, 2016 7.630 7.670 7.560 7.590 18,851 -0.02(-0.26%)
Apr 15, 2016 7.530 7.690 7.510 7.610 35,508 +0.09(+1.20%)
Apr 14, 2016 7.470 7.550 7.460 7.520 9,496 +0.02(+0.27%)
Apr 13, 2016 7.470 7.500 7.440 7.500 26,767 +0.04(+0.54%)
Apr 12, 2016 7.430 7.480 7.310 7.460 18,360 +0.07(+0.95%)
Apr 11, 2016 7.450 7.460 7.350 7.390 21,443 +0.00(+0.00%)
Apr 08, 2016 7.260 7.480 7.260 7.390 22,674 +0.02(+0.27%)
Apr 07, 2016 7.370 7.414 7.340 7.370 10,247 -0.01(-0.14%)
Apr 06, 2016 7.284 7.480 7.284 7.380 10,975 +0.05(+0.68%)
Apr 05, 2016 7.290 7.400 7.280 7.330 74,363 +0.02(+0.27%)
Apr 04, 2016 7.380 7.440 7.290 7.310 32,440 -0.11(-1.48%)
Apr 01, 2016 7.400 7.490 7.360 7.420 21,482 -0.04(-0.54%)
Mar 31, 2016 7.290 7.470 7.290 7.460 29,085 +0.16(+2.19%)
Mar 30, 2016 7.340 7.405 7.260 7.300 20,803 -0.08(-1.08%)
Mar 29, 2016 7.280 7.390 7.225 7.380 23,915 +0.11(+1.51%)
Mar 28, 2016 7.350 7.350 7.240 7.270 15,431 -0.05(-0.68%)
Mar 24, 2016 7.320 7.320 7.320 0 -0.05(-0.68%)
Mar 23, 2016 7.280 7.370 7.225 7.370 44,243 +0.18(+2.50%)
Mar 22, 2016 7.140 7.250 7.140 7.190 19,947 +0.04(+0.56%)
Mar 21, 2016 7.280 7.293 7.120 7.150 25,615 -0.07(-0.97%)
Mar 18, 2016 7.300 7.340 7.200 7.220 28,892 -0.06(-0.82%)
Mar 17, 2016 7.450 7.450 7.220 7.280 41,532 +0.05(+0.69%)
Mar 16, 2016 7.180 7.320 7.180 7.230 12,608 +0.08(+1.12%)
Mar 15, 2016 7.100 7.160 7.050 7.150 22,999 +0.06(+0.85%)
Mar 14, 2016 7.050 7.300 7.050 7.090 14,974 -0.01(-0.14%)
Mar 11, 2016 7.120 7.230 7.050 7.100 9,134 +0.03(+0.42%)
Mar 10, 2016 7.160 7.160 7.010 7.070 33,090 +0.02(+0.28%)
Mar 09, 2016 7.160 7.160 7.040 7.050 35,434 -0.03(-0.42%)
Mar 08, 2016 7.130 7.230 7.080 7.080 7,594 -0.13(-1.80%)
Mar 07, 2016 7.080 7.250 7.080 7.210 18,296 +0.13(+1.84%)
Mar 04, 2016 7.080 7.230 7.000 7.080 36,522 +0.00(+0.00%)
Mar 03, 2016 7.160 7.160 6.980 7.080 94,145 +0.00(+0.00%)
Mar 02, 2016 7.140 7.230 7.020 7.080 67,370 -0.09(-1.26%)
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