$9.35 -0.02 (%) MVC Capital Inc (Doing Business As MVC Capital) - NYSE

Sep. 2, 2015 | 03:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MVC historical data

Date Open High Low Close Volume
9/1/20159.379.409.239.37101,030
8/31/20159.509.509.389.4530,444
8/28/20159.449.549.429.4617,778
8/27/20159.439.609.369.4933,383
8/26/20159.449.559.349.3926,593
8/25/20159.539.539.439.4326,425
8/24/20159.449.449.339.4267,867
8/21/20159.569.629.569.6139,261
8/20/20159.709.829.529.6323,679
8/19/20159.719.759.659.717,170
8/18/20159.719.749.639.635,311
8/17/20159.679.739.579.6911,325
8/14/20159.639.709.609.7051,586
8/13/20159.759.759.619.6543,346
8/12/20159.559.939.499.7337,639
8/11/20159.579.579.469.5727,987
8/10/20159.509.619.509.5955,899
8/7/20159.469.509.419.5014,972
8/6/20159.599.599.479.4845,893
8/5/20159.669.759.429.53121,933
8/4/20159.669.669.629.6222,033
8/3/20159.799.799.629.6664,797
7/31/20159.729.799.679.79139,616
7/30/20159.609.749.609.6858,003
7/29/20159.709.739.549.6144,624
7/28/20159.599.749.589.6281,819
7/27/20159.709.739.619.6154,548
7/24/20159.759.849.759.7543,080
7/23/20159.859.919.789.8044,668
7/22/201510.0310.069.949.9868,190
7/21/201510.0710.1110.0310.0520,321
7/20/201510.0810.1210.0610.0823,927
7/17/201510.1210.1810.0510.1154,184
7/16/201510.2110.2110.0810.0928,661
7/15/201510.1810.2010.1410.1939,700
7/14/201510.1310.2210.1310.1745,185
7/13/201510.0810.1910.0810.1365,504
7/10/201510.2010.2110.0910.0986,098
7/9/201510.1710.2210.1510.1932,498
7/8/201510.1910.2210.1810.1982,375
7/7/201510.2510.2510.1710.22160,916
7/6/201510.2110.2710.2110.2625,666
7/2/201510.2410.2710.2010.2635,138
7/1/201510.3110.3110.2010.2647,074
6/30/201510.2010.2710.1810.2068,560
6/29/201510.1810.2210.1610.2264,259
6/26/201510.1210.2410.1010.2252,994
6/25/201510.1810.2110.1110.1658,205
6/24/201510.1310.2910.1310.28109,652
6/23/201510.2410.3110.2010.2040,042
6/22/201510.2310.3210.1610.2545,062
6/19/201510.3010.3510.2010.2532,490
6/18/201510.4010.4410.2410.3117,803
6/17/201510.2110.3410.2110.3440,023
6/16/201510.1910.3510.1510.2353,032
6/15/201510.2310.4310.1810.2630,510
6/12/201510.2210.3010.2110.2623,837
6/11/201510.3310.3310.1610.2010,995
6/10/201510.3510.4510.2410.3529,446
6/9/201510.2210.4010.1810.3633,682
6/8/201510.2510.2710.1710.1932,328
6/5/201510.1210.3110.1210.2942,021
6/4/201510.1310.1710.1210.1310,479
6/3/201510.1310.2210.1210.1746,678
6/2/201510.1210.1910.1210.1524,651
6/1/201510.1010.1410.0010.0929,324
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!