$8.18 +0.02 (%) MVC Capital Inc (Doing Business As MVC Capital) - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/20168.108.208.108.1813,510
9/22/20168.208.218.138.1616,756
9/21/20168.108.208.108.1126,888
9/20/20168.038.137.998.1120,510
9/19/20167.978.097.978.0124,871
9/16/20168.228.227.957.95244,680
9/15/20167.988.247.988.1717,781
9/14/20167.998.117.937.9927,518
9/13/20168.198.287.968.0332,650
9/12/20168.268.328.178.2328,007
9/9/20168.278.288.258.2723,140
9/8/20168.278.338.208.2718,623
9/7/20168.188.328.188.2516,759
9/6/20168.428.428.188.2035,315
9/2/20168.358.428.348.3828,584
9/1/20168.368.368.268.3015,147
8/31/20168.268.328.218.3245,786
8/30/20168.238.298.208.2826,659
8/29/20168.088.358.078.2172,770
8/26/20168.058.108.008.0642,211
8/25/20168.028.068.008.0563,836
8/24/20168.008.017.988.0023,425
8/23/20168.018.017.987.9924,657
8/22/20168.038.047.998.019,627
8/19/20168.048.067.988.0251,982
8/18/20168.008.057.998.0110,025
8/17/20168.028.058.008.007,131
8/16/20168.028.078.018.018,192
8/15/20167.998.067.998.0015,757
8/12/20168.018.027.998.006,945
8/11/20168.048.058.008.039,670
8/10/20168.008.068.008.0517,058
8/9/20168.008.027.997.998,919
8/8/20168.028.067.998.0118,218
8/5/20168.018.037.988.0016,371
8/4/20167.998.047.998.0122,033
8/3/20168.008.067.988.0074,060
8/2/20168.068.068.018.0131,115
8/1/20168.078.078.028.036,983
7/29/20168.058.107.918.0879,751
7/28/20168.058.098.008.0327,858
7/27/20168.038.108.038.0514,555
7/26/20168.038.108.038.0729,279
7/25/20168.078.108.038.0617,115
7/22/20168.038.108.038.0622,162
7/21/20168.038.078.028.0432,258
7/20/20168.108.168.098.1240,428
7/19/20168.088.128.068.1120,969
7/18/20168.098.148.088.139,925
7/15/20168.148.148.068.146,648
7/14/20168.098.138.078.118,906
7/13/20168.148.158.058.0612,061
7/12/20168.178.188.128.155,404
7/11/20168.148.178.128.1518,690
7/8/20168.158.238.018.1028,527
7/7/20168.088.478.008.1250,630
7/6/20168.008.148.008.075,073
7/5/20168.078.078.008.0423,913
7/1/20168.018.128.018.0724,278
6/30/20168.028.098.018.0422,356
6/29/20168.028.098.018.0432,405
6/28/20167.998.097.998.062,305
6/27/20168.148.197.887.9944,252
6/24/20168.018.268.008.2214,789
6/23/20168.168.278.168.2313,933
6/22/20168.178.177.998.0710,334
6/21/20168.088.168.038.1615,464
6/20/20168.208.228.048.1019,654
6/17/20168.028.227.998.175,730
6/16/20167.988.027.988.0017,060
6/15/20168.018.057.948.0114,215
6/14/20168.128.167.987.9820,261
6/13/20168.228.228.148.168,120
6/10/20168.248.268.188.2434,124
6/9/20168.268.358.148.3072,689
6/8/20168.358.358.228.2824,111
6/7/20168.318.408.168.3736,108
6/6/20168.318.358.258.3128,218
6/3/20168.208.248.208.2216,549
6/2/20168.138.228.088.1830,450
6/1/20168.078.148.058.1318,623
5/31/20168.088.157.988.1042,147
5/27/20167.888.067.888.0311,145
5/26/20167.898.027.897.905,434
5/25/20168.068.147.988.0126,696
5/24/20168.118.138.018.0515,489
5/23/20168.118.118.058.0811,719
5/20/20168.088.148.078.0813,848
5/19/20168.088.087.968.01124,798
5/18/20168.058.198.038.08120,804
5/17/20168.038.128.018.03235,136
5/16/20167.718.157.718.07711,254
5/13/20167.297.307.127.1432,863
5/12/20167.347.427.217.2556,924
5/11/20167.407.457.307.3022,818
5/10/20167.437.437.297.3716,173
5/9/20167.497.497.357.4310,740
5/6/20167.477.527.357.4512,370
5/5/20167.407.557.387.4626,947
5/4/20167.397.427.347.4212,477
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center