MVC Capital, Inc. Historical Stock Prices

MVC 
$9.69
*  
0.08
0.83%
Get MVC Alerts
*Delayed - data as of Jul. 30, 2015 14:52 ET  -  Find a broker to begin trading MVC now
Exchange: NYSE

Community Rating:
View:    MVC Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:52  9.69  9.73  9.60  9.69 22,795
07/29/2015 9.7 9.73 9.54 9.61 44,624
07/28/2015 9.59 9.74 9.58 9.62 81,819
07/27/2015 9.7 9.73 9.61 9.61 54,548
07/24/2015 9.75 9.84 9.75 9.7501 43,080
07/23/2015 9.85 9.91 9.78 9.8 44,668
07/22/2015 10.03 10.06 9.94 9.98 68,190
07/21/2015 10.07 10.11 10.03 10.05 20,321
07/20/2015 10.08 10.12 10.06 10.08 23,927
07/17/2015 10.12 10.18 10.05 10.11 54,184
07/16/2015 10.21 10.21 10.08 10.09 28,661
07/15/2015 10.18 10.2 10.14 10.19 39,700
07/14/2015 10.125 10.22 10.125 10.17 45,185
07/13/2015 10.08 10.19 10.08 10.13 65,504
07/10/2015 10.2 10.21 10.09 10.09 86,098
07/09/2015 10.17 10.22 10.15 10.19 32,498
07/08/2015 10.19 10.22 10.18 10.19 82,375
07/07/2015 10.25 10.25 10.17 10.22 160,916
07/06/2015 10.21 10.27 10.21 10.26 25,666
07/02/2015 10.24 10.27 10.2 10.26 35,138
07/01/2015 10.31 10.31 10.2 10.26 47,074
06/30/2015 10.2 10.27 10.18 10.2 68,560
06/29/2015 10.18 10.22 10.16 10.22 64,259
06/26/2015 10.12 10.24 10.1 10.22 52,994
06/25/2015 10.18 10.21 10.11 10.16 58,205
06/24/2015 10.13 10.29 10.13 10.28 109,652
06/23/2015 10.24 10.31 10.2 10.2 40,042
06/22/2015 10.23 10.32 10.16 10.25 45,062
06/19/2015 10.3 10.35 10.2 10.25 32,490
06/18/2015 10.4 10.44 10.24 10.31 17,803
06/17/2015 10.21 10.34 10.21 10.34 40,023
06/16/2015 10.19 10.35 10.15 10.23 53,032
06/15/2015 10.23 10.43 10.18 10.26 30,510
06/12/2015 10.22 10.3 10.2101 10.26 23,837
06/11/2015 10.33 10.33 10.16 10.2 10,995
06/10/2015 10.35 10.45 10.24 10.35 29,446
06/09/2015 10.22 10.4 10.18 10.36 33,682
06/08/2015 10.25 10.27 10.17 10.19 32,328
06/05/2015 10.12 10.31 10.12 10.29 42,021
06/04/2015 10.13 10.17 10.12 10.13 10,479
06/03/2015 10.13 10.22 10.12 10.17 46,678
06/02/2015 10.12 10.19 10.12 10.15 24,651
06/01/2015 10.1 10.14 10 10.09 29,324
05/29/2015 10.12 10.14 10.09 10.11 29,009
05/28/2015 10.13 10.14 10.06 10.1 39,107
05/27/2015 10.09 10.15 10.085 10.13 29,621
05/26/2015 10.1 10.12 10 10.12 51,971
05/22/2015 9.98 10.16 9.98 10.15 50,422
05/21/2015 9.92 10 9.89 9.98 111,966
05/20/2015 9.89 9.98 9.85 9.96 30,239
05/19/2015 9.81 9.88 9.78 9.86 52,159
05/18/2015 9.83 9.88 9.81 9.83 22,745
05/15/2015 9.72 9.82 9.72 9.81 7,880
05/14/2015 9.81 9.82 9.78 9.82 42,459
05/13/2015 9.86 9.86 9.76 9.83 6,550
05/12/2015 9.76 9.88 9.75 9.85 24,677
05/11/2015 9.74 9.84 9.74 9.84 24,747
05/08/2015 9.85 9.85 9.75 9.77 37,845
05/07/2015 9.873 9.9 9.76 9.8 11,919
05/06/2015 9.86 9.89 9.76 9.85 24,171
05/05/2015 9.94 9.96 9.93 9.95 29,265
05/04/2015 9.86 9.97 9.83 9.92 71,645
05/01/2015 9.74 9.85 9.73 9.85 52,026
04/30/2015 9.68 9.7 9.6 9.7 67,112
04/29/2015 9.61 9.7 9.6 9.65 32,989
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?