$10.11 +0.01 (%) MVC Capital Inc (Doing Business As MVC Capital) - NYSE

May. 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
5/29/201510.1210.1410.0910.1129,009
5/28/201510.1310.1410.0610.1039,107
5/27/201510.0910.1510.0910.1329,621
5/26/201510.1010.1210.0010.1251,971
5/22/20159.9810.169.9810.1550,422
5/21/20159.9210.009.899.98111,966
5/20/20159.899.989.859.9630,239
5/19/20159.819.889.789.8652,159
5/18/20159.839.889.819.8322,745
5/15/20159.729.829.729.817,880
5/14/20159.819.829.789.8242,459
5/13/20159.869.869.769.836,550
5/12/20159.769.889.759.8524,677
5/11/20159.749.849.749.8424,747
5/8/20159.859.859.759.7737,845
5/7/20159.879.909.769.8011,919
5/6/20159.869.899.769.8524,171
5/5/20159.949.969.939.9529,265
5/4/20159.869.979.839.9271,645
5/1/20159.749.859.739.8552,026
4/30/20159.689.709.609.7067,112
4/29/20159.619.709.609.6532,989
4/28/20159.709.749.629.6918,617
4/27/20159.739.779.619.6946,945
4/24/20159.639.789.619.7439,005
4/23/20159.699.759.589.6146,832
4/22/20159.789.809.719.809,817
4/21/20159.689.819.609.8033,044
4/20/20159.689.789.649.6939,196
4/17/20159.619.739.619.6947,298
4/16/20159.619.729.569.7232,220
4/15/20159.559.679.529.6420,220
4/14/20159.589.589.519.5543,887
4/13/20159.549.609.549.5717,321
4/10/20159.659.659.609.617,751
4/9/20159.579.649.509.6460,721
4/8/20159.559.589.529.5725,522
4/7/20159.519.589.509.56127,255
4/6/20159.469.569.469.54112,732
4/2/20159.529.549.479.51138,787
4/1/20159.489.559.459.5192,161
3/31/20159.499.579.469.48113,752
3/30/20159.569.579.549.5670,791
3/27/20159.569.599.479.59160,776
3/26/20159.529.649.529.5919,046
3/25/20159.549.589.499.5218,173
3/24/20159.609.609.509.5316,782
3/23/20159.569.609.509.6033,383
3/20/20159.519.579.489.5755,120
3/19/20159.509.559.429.5024,241
3/18/20159.489.539.449.5040,857
3/17/20159.439.509.419.5060,266
3/16/20159.689.759.429.5197,556
3/13/20159.759.759.619.6766,295
3/12/20159.749.849.719.7828,323
3/11/20159.829.899.719.7434,907
3/10/20159.859.909.829.8329,834
3/9/20159.9310.009.919.9119,618
3/6/20159.9910.059.9710.0067,526
3/5/201510.0010.039.9710.0352,997
3/4/201510.0810.089.9810.0131,057
3/3/201510.0010.119.9610.1131,217
3/2/201510.0510.1110.0010.1031,757
2/27/20159.8810.009.889.9756,738
2/26/20159.809.859.789.8531,800
2/25/20159.879.919.819.8311,549
2/24/20159.809.909.789.8123,360
2/23/20159.819.879.729.7951,338
2/20/20159.859.859.769.8522,948
2/19/20159.689.859.689.8535,796
2/18/20159.559.749.559.7465,810
2/17/20159.569.639.509.6362,090
2/13/20159.469.629.469.6215,858
2/12/20159.419.509.389.5043,841
2/11/20159.419.439.359.3965,698
2/10/20159.349.439.309.4059,590
2/9/20159.329.449.329.3639,137
2/6/20159.399.499.399.4133,505
2/5/20159.409.499.399.4060,174
2/4/20159.439.449.369.3745,608
2/3/20159.529.559.389.4160,634
2/2/20159.499.509.379.4751,503
1/30/20159.429.589.369.48163,164
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center