MVC CAPITAL, Inc. (NY: MVC)
10.13 USD  +0.01 (+0.10%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 27, 2015 10.09 10.15 10.09 10.13 29,621 +0.01(+0.10%)
May 26, 2015 10.10 10.12 10.00 10.12 51,971 -0.03(-0.30%)
May 22, 2015 10.15 10.15 10.15 0 +0.17(+1.70%)
May 21, 2015 9.920 10.00 9.890 9.980 111,966 +0.02(+0.20%)
May 20, 2015 9.890 9.980 9.850 9.960 30,239 +0.10(+1.01%)
May 19, 2015 9.810 9.880 9.780 9.860 52,159 +0.03(+0.31%)
May 18, 2015 9.830 9.880 9.810 9.830 22,745 +0.02(+0.20%)
May 15, 2015 9.720 9.820 9.720 9.810 7,880 -0.01(-0.10%)
May 14, 2015 9.810 9.820 9.780 9.820 42,459 -0.01(-0.10%)
May 13, 2015 9.860 9.860 9.760 9.830 6,550 -0.02(-0.20%)
May 12, 2015 9.760 9.880 9.750 9.850 24,677 +0.01(+0.10%)
May 11, 2015 9.740 9.840 9.740 9.840 24,747 +0.07(+0.72%)
May 08, 2015 9.850 9.850 9.750 9.770 37,845 -0.03(-0.31%)
May 07, 2015 9.873 9.900 9.760 9.800 11,919 -0.05(-0.51%)
May 06, 2015 9.860 9.890 9.760 9.850 24,171 -0.10(-1.01%)
May 05, 2015 9.940 9.960 9.930 9.950 29,265 +0.03(+0.30%)
May 04, 2015 9.860 9.970 9.830 9.920 71,645 +0.07(+0.71%)
May 01, 2015 9.740 9.850 9.730 9.850 52,026 +0.15(+1.55%)
Apr 30, 2015 9.680 9.700 9.600 9.700 67,112 +0.05(+0.52%)
Apr 29, 2015 9.610 9.700 9.600 9.650 32,989 -0.04(-0.41%)
Apr 28, 2015 9.700 9.740 9.620 9.690 18,617 +0.00(+0.00%)
Apr 27, 2015 9.730 9.770 9.610 9.690 46,945 -0.05(-0.51%)
Apr 24, 2015 9.630 9.780 9.610 9.740 39,005 +0.13(+1.35%)
Apr 23, 2015 9.690 9.750 9.580 9.610 46,832 -0.19(-1.94%)
Apr 22, 2015 9.780 9.800 9.710 9.800 9,817 +0.00(+0.00%)
Apr 21, 2015 9.680 9.810 9.600 9.800 33,044 +0.11(+1.14%)
Apr 20, 2015 9.680 9.780 9.640 9.690 39,196 +0.00(+0.00%)
Apr 17, 2015 9.610 9.730 9.610 9.690 47,298 -0.03(-0.31%)
Apr 16, 2015 9.610 9.720 9.560 9.720 32,220 +0.08(+0.83%)
Apr 15, 2015 9.550 9.670 9.515 9.640 20,220 +0.09(+0.94%)
Apr 14, 2015 9.580 9.580 9.510 9.550 43,887 -0.02(-0.21%)
Apr 13, 2015 9.540 9.600 9.540 9.570 17,321 -0.04(-0.42%)
Apr 10, 2015 9.650 9.650 9.600 9.610 7,751 -0.03(-0.31%)
Apr 09, 2015 9.570 9.640 9.500 9.640 60,721 +0.07(+0.73%)
Apr 08, 2015 9.550 9.580 9.520 9.570 25,522 +0.01(+0.10%)
Apr 07, 2015 9.510 9.580 9.495 9.560 127,255 +0.02(+0.21%)
Apr 06, 2015 9.460 9.560 9.460 9.540 112,732 +0.03(+0.32%)
Apr 02, 2015 9.510 9.510 9.510 0 +0.00(+0.00%)
Apr 01, 2015 9.480 9.545 9.450 9.510 92,161 +0.03(+0.32%)
Mar 31, 2015 9.490 9.570 9.460 9.480 113,752 -0.08(-0.84%)
Mar 30, 2015 9.560 9.570 9.540 9.560 70,791 -0.03(-0.31%)
Mar 27, 2015 9.560 9.590 9.470 9.590 160,776 +0.00(+0.00%)
Mar 26, 2015 9.520 9.640 9.520 9.590 19,046 +0.07(+0.74%)
Mar 25, 2015 9.540 9.580 9.493 9.520 18,173 -0.01(-0.10%)
Mar 24, 2015 9.600 9.600 9.500 9.530 16,782 -0.07(-0.73%)
Mar 23, 2015 9.560 9.600 9.500 9.600 33,383 +0.03(+0.31%)
Mar 20, 2015 9.510 9.570 9.480 9.570 55,120 +0.07(+0.74%)
Mar 19, 2015 9.500 9.550 9.420 9.500 24,241 +0.00(+0.00%)
Mar 18, 2015 9.480 9.530 9.444 9.500 40,857 +0.00(+0.00%)
Mar 17, 2015 9.425 9.500 9.410 9.500 60,266 -0.01(-0.11%)
Mar 16, 2015 9.680 9.750 9.420 9.510 97,556 -0.16(-1.65%)
Mar 13, 2015 9.750 9.750 9.610 9.670 66,295 -0.11(-1.12%)
Mar 12, 2015 9.740 9.840 9.710 9.780 28,323 +0.04(+0.41%)
Mar 11, 2015 9.820 9.890 9.710 9.740 34,907 -0.09(-0.92%)
Mar 10, 2015 9.850 9.900 9.820 9.830 29,834 -0.08(-0.81%)
Mar 09, 2015 9.930 10.00 9.910 9.910 19,618 -0.09(-0.90%)
Mar 06, 2015 9.990 10.05 9.970 10.00 67,526 -0.03(-0.30%)
Mar 05, 2015 10.00 10.03 9.970 10.03 52,997 +0.02(+0.20%)
Mar 04, 2015 10.11 9.980 10.01 31,057 -0.10(-0.99%)
Mar 03, 2015 10.00 10.11 9.960 10.11 31,217 +0.01(+0.10%)
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