MVC CAPITAL $12.98

down -0.02


17/5/2013 04:17 PM  |  NYSE : MVC  |  Industries : Finance and Insurance / Other Financial Investment Activities
Type:

MVC historical data

Date Open High Low Close Volume
5/17/2013 13.03 13.03 12.92 12.98 672
5/16/2013 13.02 13.08 12.95 13.00 839
5/15/2013 13.03 13.09 12.97 13.08 1235
5/14/2013 13.00 13.08 13.00 13.08 750
5/13/2013 13.05 13.06 12.93 12.97 321
5/10/2013 13.01 13.05 12.95 13.05 435
5/9/2013 13.05 13.05 12.92 12.96 462
5/8/2013 13.03 13.10 13.03 13.09 696
5/7/2013 13.01 13.08 12.96 13.06 714
5/6/2013 13.05 13.09 13.00 13.04 163
5/3/2013 12.99 13.11 12.99 13.08 730
5/2/2013 12.85 12.99 12.77 12.95 575
5/1/2013 13.03 13.03 12.79 12.82 1072
4/30/2013 12.90 13.01 12.90 12.99 976
4/29/2013 12.80 12.90 12.76 12.90 664
4/26/2013 12.93 12.95 12.81 12.85 624
4/25/2013 12.90 12.97 12.84 12.92 647
4/24/2013 12.86 12.98 12.86 12.90 604
4/23/2013 12.75 12.91 12.74 12.90 1141
4/22/2013 12.69 12.75 12.59 12.75 1479
4/19/2013 12.60 12.75 12.48 12.72 1094
4/18/2013 12.69 12.74 12.50 12.72 1223
4/17/2013 12.65 12.70 12.46 12.64 1108
4/16/2013 12.58 12.77 12.57 12.73 896
4/15/2013 12.76 12.76 12.52 12.54 1182
4/12/2013 12.77 12.79 12.70 12.76 624
4/11/2013 12.75 12.81 12.64 12.77 1320
4/10/2013 12.77 12.94 12.73 12.75 1646
4/9/2013 12.88 12.94 12.72 12.75 748
4/8/2013 12.87 12.92 12.74 12.90 687
4/5/2013 12.60 12.87 12.60 12.81 674
4/4/2013 12.76 12.83 12.67 12.75 573
4/3/2013 12.55 12.90 12.53 12.75 1255
4/2/2013 12.68 12.71 12.59 12.59 599
4/1/2013 12.85 12.85 12.60 12.64 482
3/28/2013 12.68 12.94 12.61 12.83 763
3/27/2013 12.63 12.70 12.51 12.62 625
3/26/2013 12.73 12.79 12.63 12.67 446
3/25/2013 12.60 12.79 12.60 12.69 374
3/22/2013 12.67 12.77 12.60 12.62 372
3/21/2013 12.56 12.75 12.46 12.68 538
3/20/2013 12.67 12.80 12.48 12.51 760
3/19/2013 12.74 12.88 12.62 12.66 708
3/18/2013 12.84 12.94 12.67 12.75 1338
3/15/2013 13.02 13.10 12.92 12.95 1837
3/14/2013 13.05 13.17 13.01 13.03 857
3/13/2013 13.08 13.11 13.01 13.05 404
3/12/2013 13.01 13.09 13.00 13.01 169
3/11/2013 12.93 13.08 12.89 13.03 434
3/8/2013 12.97 13.02 12.90 12.93 620
3/7/2013 12.83 12.92 12.81 12.91 308
3/6/2013 12.75 12.87 12.72 12.84 292
3/5/2013 12.66 12.91 12.60 12.76 713
3/4/2013 12.79 12.79 12.61 12.66 459
3/1/2013 12.70 12.79 12.68 12.77 318
2/28/2013 12.73 12.86 12.68 12.75 614
2/27/2013 12.67 12.82 12.63 12.71 437
2/26/2013 12.59 12.74 12.59 12.66 451
2/25/2013 12.70 12.78 12.53 12.56 863
2/22/2013 12.71 12.73 12.58 12.68 518
2/21/2013 12.60 12.72 12.60 12.65 368
2/20/2013 12.73 12.79 12.56 12.64 1423
2/19/2013 12.70 12.75 12.66 12.75 1216
2/15/2013 12.71 12.75 12.65 12.71 671
2/14/2013 12.56 12.68 12.52 12.66 559
2/13/2013 12.30 12.64 12.30 12.59 2407
2/12/2013 12.26 12.30 12.24 12.24 704
2/11/2013 12.22 12.29 12.22 12.28 461
2/8/2013 12.22 12.31 12.22 12.25 659
2/7/2013 12.22 12.25 12.21 12.23 468
2/6/2013 12.12 12.29 12.07 12.22 722
2/5/2013 12.12 12.23 12.09 12.17 534
2/4/2013 12.16 12.22 12.06 12.06 988
2/1/2013 12.24 12.27 12.15 12.16 742
1/31/2013 12.17 12.21 12.10 12.17 885
1/30/2013 12.16 12.25 12.08 12.12 1043
1/29/2013 12.06 12.23 12.05 12.19 850
1/28/2013 12.06 12.15 11.95 12.07 715
1/25/2013 12.14 12.21 12.02 12.08 1882
1/24/2013 12.06 12.21 12.06 12.14 983
1/23/2013 12.15 12.21 12.06 12.08 1156
1/22/2013 12.14 12.21 12.13 12.15 441
1/18/2013 12.15 12.18 12.14 12.17 418
1/17/2013 12.20 12.20 12.08 12.12 1145
1/16/2013 12.18 12.21 12.11 12.15 429
1/15/2013 12.08 12.25 12.08 12.21 1087
1/14/2013 12.32 12.40 12.11 12.13 861
1/11/2013 12.40 12.40 12.30 12.37 529
1/10/2013 12.35 12.44 12.28 12.39 1361
1/9/2013 12.30 12.35 12.23 12.35 299
1/8/2013 12.11 12.30 12.11 12.27 942
1/7/2013 12.22 12.25 12.13 12.15 896
1/4/2013 12.23 12.34 12.15 12.27 1972
1/3/2013 12.01 12.25 12.01 12.17 1615
1/2/2013 12.25 12.26 11.84 11.98 1968
12/31/2012 12.15 12.25 12.02 12.15 1820
12/28/2012 11.84 12.13 11.84 12.12 1053
12/27/2012 11.83 11.99 11.80 11.91 978
12/26/2012 11.88 11.99 11.84 11.92 954
12/24/2012 11.81 11.89 11.80 11.88 656
Marketplace
Trading Center