$7.15 -0.13 (%) MVC Capital Inc (Doing Business As MVC Capital) - NYSE

Feb. 5, 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
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
12/4/20158.288.398.068.18118,975
12/3/20158.448.468.188.2458,880
12/2/20158.478.508.368.4725,254
12/1/20158.348.588.348.47133,066
11/30/20158.308.398.168.3674,385
11/27/20158.178.408.178.4049,363
11/25/20158.158.278.158.2153,119
11/24/20158.168.218.138.16104,304
11/23/20157.958.157.958.1565,301
11/20/20157.988.047.957.9723,508
11/19/20158.068.107.958.0078,279
11/18/20158.068.168.058.0916,858
11/17/20158.238.238.058.0853,006
11/16/20158.168.278.018.2569,311
11/13/20158.178.358.118.2523,586
11/12/20158.308.358.238.2975,260
11/11/20158.268.328.208.2729,002
11/10/20158.248.298.218.2517,236
11/9/20158.338.558.208.2936,131
11/6/20158.318.508.318.4940,386
11/5/20158.288.378.148.3127,404
11/4/20158.358.358.228.2718,023
11/3/20158.268.498.268.3840,597
11/2/20158.358.368.308.3316,546
10/30/20158.188.388.098.3249,772
10/29/20158.248.248.108.1517,867
10/28/20158.288.288.168.2234,804
10/27/20158.348.368.208.2437,063
10/26/20158.418.418.258.3020,833
10/23/20158.478.478.368.389,592
10/22/20158.468.488.388.4615,904
10/21/20158.698.718.518.5430,214
10/20/20158.798.798.688.7123,540
10/19/20158.828.888.748.7524,936
10/16/20158.878.978.828.8625,399
10/15/20158.779.158.758.97528,198
10/14/20158.248.278.218.21123,911
10/13/20158.198.238.198.2133,936
10/12/20158.198.248.158.2052,136
10/9/20158.228.258.128.18125,826
10/8/20158.158.248.108.2138,849
10/7/20158.058.238.058.2379,733
10/6/20157.998.077.988.0256,222
10/5/20158.058.157.978.02122,826
10/2/20158.168.238.038.0612,113
10/1/20158.248.248.038.1317,592
9/30/20158.148.298.108.2171,733
9/29/20158.488.508.078.12149,553
9/28/20158.858.898.368.39106,790
9/25/20158.948.988.818.8532,072
9/24/20158.928.988.888.9520,319
9/23/20158.959.018.908.934,779
9/22/20158.949.018.938.9318,411
9/21/20158.998.998.938.9725,746
9/18/20158.939.088.938.9920,694
9/17/20159.009.058.958.977,169
9/16/20158.959.018.918.9612,600
9/15/20158.928.998.918.9216,924
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center