$8.05 -0.03 (%) MVC Capital Inc (Doing Business As MVC Capital) - New York Stock Exchange, Inc.

May. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MVC historical data

Date Open High Low Close Volume
5/24/20168.118.138.018.0515,489
5/23/20168.118.118.058.0811,719
5/20/20168.088.148.078.0813,848
5/19/20168.088.087.968.01124,798
5/18/20168.058.198.038.08120,804
5/17/20168.038.128.018.03235,136
5/16/20167.718.157.718.07711,254
5/13/20167.297.307.127.1432,863
5/12/20167.347.427.217.2556,924
5/11/20167.407.457.307.3022,818
5/10/20167.437.437.297.3716,173
5/9/20167.497.497.357.4310,740
5/6/20167.477.527.357.4512,370
5/5/20167.407.557.387.4626,947
5/4/20167.397.427.347.4212,477
5/3/20167.397.437.367.3813,797
5/2/20167.477.477.377.4326,300
4/29/20167.447.467.407.4316,435
4/28/20167.497.497.417.4210,082
4/27/20167.407.517.407.4511,806
4/26/20167.557.577.387.3919,583
4/25/20167.647.647.487.5220,400
4/22/20167.597.717.597.6113,279
4/21/20167.617.687.557.5822,493
4/20/20167.717.787.637.7232,524
4/19/20167.597.707.597.6311,776
4/18/20167.637.677.567.5918,851
4/15/20167.537.697.517.6135,508
4/14/20167.477.557.467.529,496
4/13/20167.477.507.447.5026,767
4/12/20167.437.487.317.4618,360
4/11/20167.457.467.357.3921,443
4/8/20167.267.487.267.3922,674
4/7/20167.377.417.347.3710,247
4/6/20167.287.487.287.3810,975
4/5/20167.297.407.287.3374,363
4/4/20167.387.447.297.3132,440
4/1/20167.407.497.367.4221,482
3/31/20167.297.477.297.4629,085
3/30/20167.347.417.267.3020,803
3/29/20167.287.397.237.3823,915
3/28/20167.357.357.247.2715,431
3/24/20167.317.377.247.327,418
3/23/20167.287.377.237.3744,243
3/22/20167.147.257.147.1919,947
3/21/20167.287.297.127.1525,615
3/18/20167.307.347.207.2228,892
3/17/20167.457.457.227.2841,532
3/16/20167.187.327.187.2312,608
3/15/20167.107.167.057.1522,999
3/14/20167.057.307.057.0914,974
3/11/20167.127.237.057.109,134
3/10/20167.167.167.017.0733,090
3/9/20167.167.167.047.0535,434
3/8/20167.137.237.087.087,594
3/7/20167.087.257.087.2118,296
3/4/20167.087.237.007.0836,522
3/3/20167.167.166.987.0894,145
3/2/20167.147.237.027.0867,370
3/1/20167.117.207.027.1733,775
2/29/20166.957.186.957.18131,367
2/26/20166.977.096.856.8832,497
2/25/20166.996.996.836.9062,147
2/24/20166.906.996.906.9829,790
2/23/20167.027.026.946.9711,699
2/22/20166.987.096.946.9944,726
2/19/20166.987.056.966.9735,295
2/18/20167.057.066.967.0022,982
2/17/20166.987.106.986.9920,201
2/16/20167.027.056.936.9725,496
2/12/20166.887.036.866.9548,207
2/11/20166.957.026.806.8552,239
2/10/20167.037.176.997.0328,369
2/9/20167.047.126.967.0151,469
2/8/20167.107.127.017.1133,392
2/5/20167.257.387.137.1548,638
2/4/20167.197.367.197.288,720
2/3/20167.247.277.157.2329,060
2/2/20167.477.627.187.2356,422
2/1/20167.417.487.227.4270,279
1/29/20167.447.527.317.4059,105
1/28/20167.437.447.287.4143,614
1/27/20167.227.447.187.2965,070
1/26/20167.087.247.077.2324,718
1/25/20167.227.287.087.1042,743
1/22/20166.997.256.887.2018,851
1/21/20166.877.076.856.9233,945
1/20/20166.986.986.766.8260,775
1/19/20167.147.266.997.0222,247
1/15/20167.077.156.997.0819,382
1/14/20167.117.246.997.2092,323
1/13/20167.297.317.027.0779,619
1/12/20167.637.647.137.3125,460
1/11/20167.507.687.457.6275,974
1/8/20167.447.447.197.4146,303
1/7/20167.507.527.267.3420,152
1/6/20167.467.557.357.5314,744
1/5/20167.437.517.337.5041,485
1/4/20167.277.427.127.3921,863
12/31/20157.217.417.147.37110,908
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center