$8.61 0.00 (%) MVC Capital Inc (Doing Business As MVC Capital) - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/20168.648.748.558.6117,886
12/1/20168.618.688.598.6216,743
11/30/20168.628.718.628.6838,894
11/29/20168.588.708.508.5635,575
11/28/20168.498.658.498.595,496
11/25/20168.628.628.538.541,011
11/23/20168.648.678.588.6418,210
11/22/20168.518.658.518.5522,082
11/21/20168.358.508.358.4712,679
11/18/20168.318.348.318.3433,114
11/17/20168.298.358.228.2445,719
11/16/20168.308.398.298.3016,322
11/15/20168.508.548.298.2921,279
11/14/20168.658.658.458.4810,609
11/11/20168.528.688.398.6210,353
11/10/20168.498.598.478.495,653
11/9/20168.298.558.298.4814,527
11/8/20168.438.468.308.3233,284
11/7/20168.568.738.228.4236,114
11/4/20168.468.638.418.5130,817
11/3/20168.508.588.338.4325,100
11/2/20168.718.868.528.5729,373
11/1/20168.758.788.568.6532,779
10/31/20168.638.788.638.6926,772
10/28/20168.648.658.508.6461,046
10/27/20168.618.658.618.6317,142
10/26/20168.598.648.558.5829,037
10/25/20168.448.598.448.5511,186
10/24/20168.458.558.398.5260,285
10/21/20168.588.588.398.429,765
10/20/20168.618.618.498.5218,235
10/19/20168.558.628.558.6222,823
10/18/20168.508.558.488.5311,751
10/17/20168.528.528.408.4410,089
10/14/20168.768.768.538.5620,175
10/13/20168.658.708.588.687,031
10/12/20168.568.738.518.7147,230
10/11/20168.518.608.488.5712,179
10/10/20168.578.608.518.529,118
10/7/20168.478.588.478.5128,389
10/6/20168.398.488.398.4614,114
10/5/20168.378.458.378.4123,225
10/4/20168.388.488.388.399,281
10/3/20168.338.488.238.3725,589
9/30/20168.208.428.208.2950,079
9/29/20168.138.268.108.1852,770
9/28/20168.158.248.148.1514,303
9/27/20168.158.228.068.1619,733
9/26/20168.108.258.068.1436,181
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center