$9.49 -0.14 (%) MVC Capital Inc (Doing Business As MVC Capital) - NYSE

Jan. 29, 2015 | 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
1/29/20159.649.649.419.4960,646
1/28/20159.569.649.549.6364,995
1/27/20159.589.619.559.5735,313
1/26/20159.659.659.609.6135,810
1/23/20159.669.719.619.6729,081
1/22/20159.619.709.609.7047,251
1/21/20159.629.689.619.6144,668
1/20/20159.749.749.619.6463,193
1/16/20159.729.809.719.7244,243
1/15/20159.929.939.769.7683,616
1/14/20159.909.989.859.9522,261
1/13/201510.0110.069.849.9739,922
1/12/201510.0610.069.8910.0044,413
1/9/201510.0810.109.969.9953,482
1/8/201510.1010.1110.0610.0960,648
1/7/201510.0710.079.9810.0266,129
1/6/201510.0410.089.9210.0051,168
1/5/201510.0610.069.9710.0170,159
1/2/20159.9410.119.9110.02108,519
12/31/20149.839.929.819.83285,491
12/30/20149.899.939.849.86253,236
12/29/20149.969.969.859.9592,542
12/26/201410.0110.0810.0010.0437,944
12/24/20149.9510.059.9510.0126,501
12/23/20149.9210.039.9110.0394,682
12/22/201410.0510.209.859.9982,028
12/19/201410.0510.139.9710.05158,804
12/18/201410.0310.139.9210.0882,318
12/17/20149.8310.069.829.94108,115
12/16/20149.919.999.829.8494,845
12/15/201410.0610.099.909.94102,717
12/12/201410.1910.209.989.9895,196
12/11/201410.2510.2810.2010.2063,518
12/10/201410.4210.4210.2610.2691,762
12/9/201410.3810.4810.3110.4673,339
12/8/201410.7110.7310.4110.48117,817
12/5/201410.7810.8210.7310.7446,440
12/4/201410.7510.8210.7510.8232,431
12/3/201410.7810.8610.7010.75188,679
12/2/201410.8110.9010.7610.7866,641
12/1/201410.9711.0410.8010.80127,548
11/28/201411.0511.0810.9711.0527,747
11/26/201411.1011.1411.0411.0590,138
11/25/201411.0911.1311.0511.1371,422
11/24/201411.1211.1511.0911.10114,942
11/21/201411.1911.2211.0811.1225,452
11/20/201411.1011.1411.1011.1247,600
11/19/201411.1711.1711.1211.1244,660
11/18/201411.2311.2611.1811.2434,352
11/17/201411.1911.2511.1911.2115,079
11/14/201411.1911.2611.1611.2320,496
11/13/201411.2711.2711.1611.2040,073
11/12/201411.2411.2411.2011.2350,409
11/11/201411.2511.2611.2111.2324,925
11/10/201411.2411.3311.1811.2352,053
11/7/201411.1811.2611.1011.2365,122
11/6/201411.2511.2511.1311.1836,228
11/5/201411.1811.2211.1511.1916,772
11/4/201411.1611.2011.0611.1641,376
11/3/201411.2911.2911.1711.2189,696
10/31/201411.3711.3711.1711.27138,757
10/30/201411.2011.2611.0911.2064,275
10/29/201411.1811.2311.1111.1954,668
10/28/201411.2511.2511.0811.1992,849
10/27/201411.2111.2111.1011.1747,951
10/24/201411.1911.2511.1611.1777,686
10/23/201411.1211.2111.1211.1978,822
10/22/201411.3111.3411.2011.2348,392
10/21/201411.2011.2311.1511.2378,695
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center