$11.13 0.00 (%) MVC Capital Inc (Doing Business As MVC Capital) - NYSE

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MVC historical data

Date Open High Low Close Volume
10/20/201411.1311.1611.0811.1349,224
10/17/201411.0711.2311.0511.0748,586
10/16/201410.7311.1310.7111.03100,116
10/15/201410.8210.8610.7010.8679,339
10/14/201410.8310.8510.7410.84102,266
10/13/201410.9010.9510.8010.8355,456
10/10/201410.9411.0010.8010.85122,364
10/9/201411.0511.0510.9010.9772,608
10/8/201410.9311.0310.8611.0092,579
10/7/201410.8010.9210.7810.9162,534
10/6/201410.8910.9110.7810.86115,432
10/3/201410.8010.8910.8010.81141,668
10/2/201410.7210.8510.7110.76115,878
10/1/201410.7710.8310.7010.71118,597
9/30/201410.7110.8810.6310.76363,811
9/29/201410.7710.8210.6710.72101,730
9/26/201411.1011.1010.8210.87163,922
9/25/201411.2011.2011.0311.06142,932
9/24/201411.2211.2711.1711.2367,025
9/23/201411.3111.3311.2311.2399,443
9/22/201411.4511.4511.3111.3242,729
9/19/201411.5211.5211.4011.40120,138
9/18/201411.5111.6011.4611.4692,913
9/17/201411.7011.7211.5311.54143,662
9/16/201411.8511.8511.6811.68153,680
9/15/201411.8611.9011.8411.8599,438
9/12/201411.9712.0011.8611.90228,727
9/11/201412.2212.2511.9612.01269,279
9/10/201412.3512.3512.2712.2895,199
9/9/201412.4012.4112.3512.3632,119
9/8/201412.4512.4612.3612.4141,231
9/5/201412.4712.5312.4412.5227,619
9/4/201412.5312.5912.4712.5157,708
9/3/201412.5912.6012.5512.5634,373
9/2/201412.5612.6412.5612.5916,148
8/29/201412.6812.7312.5412.56101,909
8/28/201412.6412.7212.6312.7235,202
8/27/201412.6412.7112.6412.71104,568
8/26/201412.5512.6912.5512.6337,785
8/25/201412.5812.6712.5312.6031,633
8/22/201412.6212.6412.5212.5931,695
8/21/201412.6012.6412.5512.6442,414
8/20/201412.5812.6012.5012.5925,730
8/19/201412.5612.6112.5312.5648,768
8/18/201412.5812.6312.5012.5935,341
8/15/201412.5712.5912.3812.5835,468
8/14/201412.4712.5312.4512.5144,211
8/13/201412.5412.5412.4112.5026,549
8/12/201412.4312.6512.4112.5036,241
8/11/201412.4112.5812.3812.4865,720
8/8/201412.3112.3912.2612.3542,312
8/7/201412.3412.3912.2312.3046,005
8/6/201412.2512.3912.2112.2938,833
8/5/201412.2712.4112.2512.2856,195
8/4/201412.3212.4212.2512.2735,995
8/1/201412.3912.4412.2512.3469,601
7/31/201412.6112.6112.3812.39128,167
7/30/201412.7412.7712.6212.6481,982
7/29/201412.7012.7512.6812.6822,510
7/28/201412.7212.7612.6112.7174,852
7/25/201412.7212.7812.7112.7431,402
7/24/201412.7512.8012.7212.7540,810
7/23/201412.7912.8312.7112.7435,651
7/22/201412.9312.9712.8812.8870,490
7/21/201412.8912.9412.7512.8749,174
7/18/201412.7312.9112.7012.9059,503
7/17/201412.8912.9512.7112.7251,415
7/16/201412.9713.0612.9012.9257,082
7/15/201413.0013.0912.9112.9382,013
7/14/201413.0113.1112.9412.96113,308
7/11/201412.9013.0012.8412.95198,850
7/10/201412.6912.8912.6612.84154,951
7/9/201412.8412.9012.7912.8048,963
7/8/201412.9012.9212.7712.79104,923
7/7/201413.0013.0012.8312.9279,071
7/3/201413.1613.1713.0113.01150,268
7/2/201413.1013.1913.0213.03141,394
7/1/201412.9313.1812.9313.11202,206
6/30/201412.6412.9712.6412.95369,994
6/27/201412.3212.6312.2512.632,435,281
6/26/201412.1512.3712.1512.28248,986
6/25/201412.1912.2112.1412.14123,633
6/24/201412.2912.4912.2012.21189,265
6/23/201412.3812.4212.2912.31150,783
6/20/201412.5312.5312.3512.36157,252
6/19/201412.4912.5412.4112.49118,228
6/18/201412.4412.4812.3312.4599,502
6/17/201412.4312.5612.4012.45110,871
6/16/201412.5212.6112.4512.48134,709
6/13/201412.4712.6812.4512.58222,247
6/12/201412.4712.4712.3212.45341,391
6/11/201412.4412.4412.3312.39120,710
6/10/201412.3412.5112.3112.46132,889
6/9/201412.4012.5112.2912.34186,433
6/6/201412.9412.9912.2612.40449,916
6/5/201412.7813.0012.7512.97135,170
6/4/201412.7312.8212.7212.81101,081
6/3/201412.7112.8612.7012.82197,266
6/2/201412.7312.8112.7012.80131,617
5/30/201412.8712.8712.7012.77322,403
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center