MVC Capital, Inc. Historical Stock Prices

MVC 
$13.3
*  
0.18
 negative 
1.37%
Get MVC Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NYSE

Community Rating:
View:    MVC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  13.21  13.38  13.20  13.30 69,570
04/15/2014 13.2 13.27 13.1 13.12 125,502
04/14/2014 13.2 13.2 13.1 13.16 127,932
04/11/2014 13.1 13.19 13.1 13.15 171,336
04/10/2014 13.4 13.41 13.1 13.12 167,563
04/09/2014 13.35 13.54 13.31 13.46 83,267
04/08/2014 13.41 13.505 13.35 13.36 92,887
04/07/2014 13.38 13.43 13.36 13.39 145,639
04/04/2014 13.74 13.74 13.39 13.39 119,457
04/03/2014 13.61 13.72 13.6 13.64 79,187
04/02/2014 13.63 13.71 13.48 13.63 113,775
04/01/2014 13.62 13.75 13.62 13.64 106,970
03/31/2014 13.42 13.59 13.4 13.55 156,977
03/28/2014 13.54 13.64 13.39 13.4 223,772
03/27/2014 13.61 13.7009 13.52 13.58 52,335
03/26/2014 14.02 14.0358 13.62 13.64 137,473
03/25/2014 13.9 14.0007 13.79 13.94 97,300
03/24/2014 13.83 13.93 13.56 13.84 161,024
03/21/2014 13.95 13.98 13.7851 13.83 274,512
03/20/2014 13.71 13.95 13.71 13.92 86,931
03/19/2014 13.84 13.96 13.71 13.79 115,542
03/18/2014 13.75 13.84 13.68 13.83 93,865
03/17/2014 13.65 13.8 13.63 13.75 88,438
03/14/2014 13.35 13.59 13.35 13.53 83,662
03/13/2014 13.9 13.97 13.26 13.34 203,944
03/12/2014 13.7 13.99 13.7 13.9 56,907
03/11/2014 13.71 13.85 13.65 13.79 77,795
03/10/2014 13.79 13.87 13.62 13.75 71,092
03/07/2014 13.99 13.99 13.72 13.86 62,787
03/06/2014 13.82 13.96 13.76 13.9 81,774
03/05/2014 14.07 14.09 13.77 13.83 120,585
03/04/2014 14.45 14.47 13.95 14.03 222,597
03/03/2014 14.44 14.49 14.38 14.41 75,158
02/28/2014 14.62 14.9 14.5 14.52 50,993
02/27/2014 14.48 14.57 14.2 14.56 52,510
02/26/2014 14.52 14.68 14.43 14.48 102,377
02/25/2014 14.77 14.77 14.48 14.51 82,029
02/24/2014 14.76 14.86 14.7 14.73 63,922
02/21/2014 14.7 14.82 14.64 14.69 50,834
02/20/2014 14.57 14.66 14.52 14.62 27,351
02/19/2014 14.62 14.81 14.5 14.53 63,812
02/18/2014 14.52 14.78 14.48 14.7 93,571
02/14/2014 14.5 14.53 14.358 14.48 54,772
02/13/2014 14.2 14.5 14.2 14.47 43,133
02/12/2014 14.18 14.31 14.18 14.26 63,700
02/11/2014 14.11 14.24 14.11 14.21 38,711
02/10/2014 14.12 14.15 14.08 14.14 85,997
02/07/2014 14.06 14.14 14.02 14.11 93,680
02/06/2014 14.043 14.11 14.01 14.06 42,954
02/05/2014 14.05 14.09 13.9901 14.03 99,157
02/04/2014 14.18 14.21 14.01 14.02 86,823
02/03/2014 14.3 14.32 14.15 14.16 156,179
01/31/2014 14.25 14.3 13.95 14.25 165,065
01/30/2014 14.3 14.34 14.2 14.3 113,488
01/29/2014 14.22 14.33 14.17 14.22 210,032
01/28/2014 14.27 14.34 14.25 14.34 134,240
01/27/2014 14.31 14.44 14.093 14.26 159,472
01/24/2014 14.18 14.26 14.12 14.23 128,056
01/23/2014 14.27 14.27 14.1505 14.27 51,788
01/22/2014 14.26 14.28 14.2 14.27 49,917
01/21/2014 14.24 14.24 14.11 14.21 109,767
01/17/2014 13.93 14.0973 13.83 14.08 95,752
01/16/2014 13.8 13.92 13.77 13.91 65,551
01/15/2014 13.39 13.88 13.39 13.87 117,451
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?