$10.05 -0.03 (%) MVC Capital Inc (Doing Business As MVC Capital) - NYSE

Dec. 19, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center