$9.59 0.00 (%) MVC Capital Inc (Doing Business As MVC Capital) - NYSE

Mar. 27, 2015 | 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
3/27/20159.569.599.479.59160,776
3/26/20159.529.649.529.5919,046
3/25/20159.549.589.499.5218,173
3/24/20159.609.609.509.5316,782
3/23/20159.569.609.509.6033,383
3/20/20159.519.579.489.5755,120
3/19/20159.509.559.429.5024,241
3/18/20159.489.539.449.5040,857
3/17/20159.439.509.419.5060,266
3/16/20159.689.759.429.5197,556
3/13/20159.759.759.619.6766,295
3/12/20159.749.849.719.7828,323
3/11/20159.829.899.719.7434,907
3/10/20159.859.909.829.8329,834
3/9/20159.9310.009.919.9119,618
3/6/20159.9910.059.9710.0067,526
3/5/201510.0010.039.9710.0352,997
3/4/201510.0810.089.9810.0131,057
3/3/201510.0010.119.9610.1131,217
3/2/201510.0510.1110.0010.1031,757
2/27/20159.8810.009.889.9756,738
2/26/20159.809.859.789.8531,800
2/25/20159.879.919.819.8311,549
2/24/20159.809.909.789.8123,360
2/23/20159.819.879.729.7951,338
2/20/20159.859.859.769.8522,948
2/19/20159.689.859.689.8535,796
2/18/20159.559.749.559.7465,810
2/17/20159.569.639.509.6362,090
2/13/20159.469.629.469.6215,858
2/12/20159.419.509.389.5043,841
2/11/20159.419.439.359.3965,698
2/10/20159.349.439.309.4059,590
2/9/20159.329.449.329.3639,137
2/6/20159.399.499.399.4133,505
2/5/20159.409.499.399.4060,174
2/4/20159.439.449.369.3745,608
2/3/20159.529.559.389.4160,634
2/2/20159.499.509.379.4751,503
1/30/20159.429.589.369.48163,164
1/29/20159.649.649.419.4960,646
1/28/20159.569.649.549.6364,995
1/27/20159.589.619.559.5735,313
1/26/20159.659.659.609.6135,810
1/23/20159.669.719.619.6729,081
1/22/20159.619.709.609.7047,251
1/21/20159.629.689.619.6144,668
1/20/20159.749.749.619.6463,193
1/16/20159.729.809.719.7244,243
1/15/20159.929.939.769.7683,616
1/14/20159.909.989.859.9522,261
1/13/201510.0110.069.849.9739,922
1/12/201510.0610.069.8910.0044,413
1/9/201510.0810.109.969.9953,482
1/8/201510.1010.1110.0610.0960,648
1/7/201510.0710.079.9810.0266,129
1/6/201510.0410.089.9210.0051,168
1/5/201510.0610.069.9710.0170,159
1/2/20159.9410.119.9110.02108,519
12/31/20149.839.929.819.83285,491
12/30/20149.899.939.849.86253,236
12/29/20149.969.969.859.9592,542
12/26/201410.0110.0810.0010.0437,944
12/24/20149.9510.059.9510.0126,501
12/23/20149.9210.039.9110.0394,682
12/22/201410.0510.209.859.9982,028
12/19/201410.0510.139.9710.05158,804
12/18/201410.0310.139.9210.0882,318
12/17/20149.8310.069.829.94108,115
12/16/20149.919.999.829.8494,845
12/15/201410.0610.099.909.94102,717
12/12/201410.1910.209.989.9895,196
12/11/201410.2510.2810.2010.2063,518
12/10/201410.4210.4210.2610.2691,762
12/9/201410.3810.4810.3110.4673,339
12/8/201410.7110.7310.4110.48117,817
12/5/201410.7810.8210.7310.7446,440
12/4/201410.7510.8210.7510.8232,431
12/3/201410.7810.8610.7010.75188,679
12/2/201410.8110.9010.7610.7866,641
12/1/201410.9711.0410.8010.80127,548
11/28/201411.0511.0810.9711.0527,747
11/26/201411.1011.1411.0411.0590,138
11/25/201411.0911.1311.0511.1371,422
11/24/201411.1211.1511.0911.10114,942
11/21/201411.1911.2211.0811.1225,452
11/20/201411.1011.1411.1011.1247,600
11/19/201411.1711.1711.1211.1244,660
11/18/201411.2311.2611.1811.2434,352
11/17/201411.1911.2511.1911.2115,079
11/14/201411.1911.2611.1611.2320,496
11/13/201411.2711.2711.1611.2040,073
11/12/201411.2411.2411.2011.2350,409
11/11/201411.2511.2611.2111.2324,925
11/10/201411.2411.3311.1811.2352,053
11/7/201411.1811.2611.1011.2365,122
11/6/201411.2511.2511.1311.1836,228
11/5/201411.1811.2211.1511.1916,772
11/4/201411.1611.2011.0611.1641,376
11/3/201411.2911.2911.1711.2189,696
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center