MVC Capital Inc (Doing Business As MVC Capital) $12.34

down -0.05


1/8/2014 04:00 PM  |  NYSE : MVC  
Industries : Financial Services / Diversified Investments
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MVC historical data

Date Open High Low Close Volume
7/31/201412.6112.6112.3812.39128,167
7/30/201412.7412.7712.6212.6481,982
7/29/201412.7012.7512.6812.6822,510
7/28/201412.7212.7612.6112.7174,852
7/25/201412.7212.7812.7112.7431,402
7/24/201412.7512.8012.7212.7540,810
7/23/201412.7912.8312.7112.7435,651
7/22/201412.9312.9712.8812.8870,490
7/21/201412.8912.9412.7512.8749,174
7/18/201412.7312.9112.7012.9059,503
7/17/201412.8912.9512.7112.7251,415
7/16/201412.9713.0612.9012.9257,082
7/15/201413.0013.0912.9112.9382,013
7/14/201413.0113.1112.9412.96113,308
7/11/201412.9013.0012.8412.95198,850
7/10/201412.6912.8912.6612.84154,951
7/9/201412.8412.9012.7912.8048,963
7/8/201412.9012.9212.7712.79104,923
7/7/201413.0013.0012.8312.9279,071
7/3/201413.1613.1713.0113.01150,268
7/2/201413.1013.1913.0213.03141,394
7/1/201412.9313.1812.9313.11202,206
6/30/201412.6412.9712.6412.95369,994
6/27/201412.3212.6312.2512.632,435,281
6/26/201412.1512.3712.1512.28248,986
6/25/201412.1912.2112.1412.14123,633
6/24/201412.2912.4912.2012.21189,265
6/23/201412.3812.4212.2912.31150,783
6/20/201412.5312.5312.3512.36157,252
6/19/201412.4912.5412.4112.49118,228
6/18/201412.4412.4812.3312.4599,502
6/17/201412.4312.5612.4012.45110,871
6/16/201412.5212.6112.4512.48134,709
6/13/201412.4712.6812.4512.58222,247
6/12/201412.4712.4712.3212.45341,391
6/11/201412.4412.4412.3312.39120,710
6/10/201412.3412.5112.3112.46132,889
6/9/201412.4012.5112.2912.34186,433
6/6/201412.9412.9912.2612.40449,916
6/5/201412.7813.0012.7512.97135,170
6/4/201412.7312.8212.7212.81101,081
6/3/201412.7112.8612.7012.82197,266
6/2/201412.7312.8112.7012.80131,617
5/30/201412.8712.8712.7012.77322,403
5/29/201412.8512.9712.8012.8292,012
5/28/201412.8412.9112.7712.8577,397
5/27/201412.9012.9112.8012.8698,904
5/23/201412.8212.8512.7612.8373,489
5/22/201412.8212.8912.7712.79110,275
5/21/201412.9212.9212.7712.81140,559
5/20/201412.9212.9512.8012.85125,374
5/19/201412.8312.9812.8012.98115,511
5/16/201412.7212.8112.7012.81106,893
5/15/201412.7612.8312.7012.74151,503
5/14/201412.9412.9912.8112.82124,421
5/13/201412.9713.0112.9112.97102,164
5/12/201412.8413.0512.8113.0294,518
5/9/201412.8612.8912.7812.82109,395
5/8/201412.9613.0412.8512.88184,798
5/7/201413.0113.0512.9613.02109,189
5/6/201413.0513.0912.9913.0194,838
5/5/201413.0113.1213.0113.1068,753
5/2/201413.0313.1613.0113.0572,160
5/1/201413.0113.0712.9613.04111,058
4/30/201412.9613.0812.9113.04171,812
4/29/201413.0413.0412.9212.94109,220
4/28/201413.1313.1312.9212.96346,620
4/25/201413.1413.2013.1013.12115,665
4/24/201413.2513.2513.1313.18151,214
4/23/201413.2713.2913.1913.2188,021
4/22/201413.2313.3413.1713.2481,273
4/21/201413.3213.4013.1913.3373,563
4/17/201413.2513.3513.2013.2974,697
4/16/201413.2113.3813.2013.3069,579
4/15/201413.2013.2713.1013.12125,502
4/14/201413.2013.2013.1013.16127,932
4/11/201413.1013.1913.1013.15171,336
4/10/201413.4013.4113.1013.12167,563
4/9/201413.3513.5413.3113.4683,267
4/8/201413.4113.5113.3513.3692,887
4/7/201413.3813.4313.3613.39145,639
4/4/201413.7413.7413.3913.39119,457
4/3/201413.6113.7213.6013.6479,187
4/2/201413.6313.7113.4813.63113,775
4/1/201413.6213.7513.6213.64106,970
3/31/201413.4213.5913.4013.55156,977
3/28/201413.5413.6413.3913.40223,772
3/27/201413.6113.7013.5213.5853,335
3/26/201414.0214.0413.6213.64137,473
3/25/201413.9014.0013.7913.9497,300
3/24/201413.8313.9313.5613.84161,024
3/21/201413.9513.9813.7913.83274,512
3/20/201413.7113.9513.7113.9286,931
3/19/201413.8413.9613.7113.79115,542
3/18/201413.7513.8413.6813.8393,865
3/17/201413.6513.8013.6313.7588,438
3/14/201413.3513.5913.3513.5383,662
3/13/201413.9013.9713.2613.34203,944
3/12/201413.7013.9913.7013.9056,907
3/11/201413.7113.8513.6513.7977,795
Trading Center