$7.43 +0.01 (%) MVC Capital Inc (Doing Business As MVC Capital) - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MVC historical data

Date Open High Low Close Volume
4/29/20167.447.467.407.4316,435
4/28/20167.497.497.417.4210,082
4/27/20167.407.517.407.4511,806
4/26/20167.557.577.387.3919,583
4/25/20167.647.647.487.5220,400
4/22/20167.597.717.597.6113,279
4/21/20167.617.687.557.5822,493
4/20/20167.717.787.637.7232,524
4/19/20167.597.707.597.6311,776
4/18/20167.637.677.567.5918,851
4/15/20167.537.697.517.6135,508
4/14/20167.477.557.467.529,496
4/13/20167.477.507.447.5026,767
4/12/20167.437.487.317.4618,360
4/11/20167.457.467.357.3921,443
4/8/20167.267.487.267.3922,674
4/7/20167.377.417.347.3710,247
4/6/20167.287.487.287.3810,975
4/5/20167.297.407.287.3374,363
4/4/20167.387.447.297.3132,440
4/1/20167.407.497.367.4221,482
3/31/20167.297.477.297.4629,085
3/30/20167.347.417.267.3020,803
3/29/20167.287.397.237.3823,915
3/28/20167.357.357.247.2715,431
3/24/20167.317.377.247.327,418
3/23/20167.287.377.237.3744,243
3/22/20167.147.257.147.1919,947
3/21/20167.287.297.127.1525,615
3/18/20167.307.347.207.2228,892
3/17/20167.457.457.227.2841,532
3/16/20167.187.327.187.2312,608
3/15/20167.107.167.057.1522,999
3/14/20167.057.307.057.0914,974
3/11/20167.127.237.057.109,134
3/10/20167.167.167.017.0733,090
3/9/20167.167.167.047.0535,434
3/8/20167.137.237.087.087,594
3/7/20167.087.257.087.2118,296
3/4/20167.087.237.007.0836,522
3/3/20167.167.166.987.0894,145
3/2/20167.147.237.027.0867,370
3/1/20167.117.207.027.1733,775
2/29/20166.957.186.957.18131,367
2/26/20166.977.096.856.8832,497
2/25/20166.996.996.836.9062,147
2/24/20166.906.996.906.9829,790
2/23/20167.027.026.946.9711,699
2/22/20166.987.096.946.9944,726
2/19/20166.987.056.966.9735,295
2/18/20167.057.066.967.0022,982
2/17/20166.987.106.986.9920,201
2/16/20167.027.056.936.9725,496
2/12/20166.887.036.866.9548,207
2/11/20166.957.026.806.8552,239
2/10/20167.037.176.997.0328,369
2/9/20167.047.126.967.0151,469
2/8/20167.107.127.017.1133,392
2/5/20167.257.387.137.1548,638
2/4/20167.197.367.197.288,720
2/3/20167.247.277.157.2329,060
2/2/20167.477.627.187.2356,422
2/1/20167.417.487.227.4270,279
1/29/20167.447.527.317.4059,105
1/28/20167.437.447.287.4143,614
1/27/20167.227.447.187.2965,070
1/26/20167.087.247.077.2324,718
1/25/20167.227.287.087.1042,743
1/22/20166.997.256.887.2018,851
1/21/20166.877.076.856.9233,945
1/20/20166.986.986.766.8260,775
1/19/20167.147.266.997.0222,247
1/15/20167.077.156.997.0819,382
1/14/20167.117.246.997.2092,323
1/13/20167.297.317.027.0779,619
1/12/20167.637.647.137.3125,460
1/11/20167.507.687.457.6275,974
1/8/20167.447.447.197.4146,303
1/7/20167.507.527.267.3420,152
1/6/20167.467.557.357.5314,744
1/5/20167.437.517.337.5041,485
1/4/20167.277.427.127.3921,863
12/31/20157.217.417.147.37110,908
12/30/20157.187.267.087.16121,614
12/29/20157.317.457.147.2478,658
12/28/20157.547.567.357.40119,176
12/24/20157.517.627.497.5746,845
12/23/20157.457.637.407.5872,370
12/22/20157.377.527.357.4358,241
12/21/20157.357.527.307.3458,977
12/18/20157.367.387.277.35127,910
12/17/20157.407.537.337.3455,698
12/16/20157.387.477.127.36117,458
12/15/20157.427.437.327.3470,909
12/14/20157.827.887.367.37204,006
12/11/20158.028.067.827.8389,706
12/10/20158.038.167.957.9779,881
12/9/20158.108.218.058.0665,855
12/8/20158.108.158.078.0934,962
12/7/20158.158.178.108.1427,263
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center