MVC Capital, Inc. Historical Stock Prices

MVC 
$9.94
*  
0.02
0.2%
Get MVC Alerts
*Delayed - data as of May 5, 2015 14:13 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 04-FEB-2015 TO 04-MAY-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.
14:13  9.95  9.96  9.93  9.94 23,348
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
04/28/2015 9.7 9.74 9.62 9.69 18,617
04/27/2015 9.73 9.77 9.61 9.69 46,945
04/24/2015 9.63 9.78 9.61 9.74 39,005
04/23/2015 9.69 9.75 9.58 9.61 46,832
04/22/2015 9.78 9.8 9.71 9.8 9,817
04/21/2015 9.68 9.81 9.6 9.8 33,044
04/20/2015 9.68 9.78 9.64 9.69 39,196
04/17/2015 9.61 9.73 9.61 9.69 47,298
04/16/2015 9.61 9.72 9.56 9.72 32,220
04/15/2015 9.55 9.67 9.5155 9.64 20,220
04/14/2015 9.58 9.58 9.51 9.55 43,887
04/13/2015 9.54 9.6 9.54 9.57 17,321
04/10/2015 9.65 9.65 9.6 9.61 7,751
04/09/2015 9.57 9.64 9.5 9.64 60,721
04/08/2015 9.55 9.58 9.52 9.57 25,522
04/07/2015 9.51 9.58 9.495 9.56 127,255
04/06/2015 9.46 9.56 9.46 9.54 112,732
04/02/2015 9.52 9.54 9.47 9.51 138,787
04/01/2015 9.48 9.545 9.45 9.51 92,161
03/31/2015 9.49 9.57 9.46 9.48 113,752
03/30/2015 9.56 9.57 9.54 9.56 70,791
03/27/2015 9.56 9.59 9.47 9.59 160,776
03/26/2015 9.52 9.64 9.52 9.59 19,046
03/25/2015 9.54 9.58 9.4935 9.52 18,173
03/24/2015 9.6 9.6 9.5 9.53 16,782
03/23/2015 9.56 9.6 9.5 9.6 33,383
03/20/2015 9.51 9.57 9.48 9.57 55,120
03/19/2015 9.5 9.55 9.42 9.5 24,241
03/18/2015 9.48 9.53 9.444 9.5 40,857
03/17/2015 9.425 9.5 9.41 9.5 60,266
03/16/2015 9.68 9.75 9.4201 9.51 97,556
03/13/2015 9.75 9.75 9.61 9.67 66,295
03/12/2015 9.74 9.84 9.71 9.78 28,323
03/11/2015 9.82 9.89 9.71 9.74 34,907
03/10/2015 9.85 9.9 9.82 9.83 29,834
03/09/2015 9.93 10 9.91 9.91 19,618
03/06/2015 9.99 10.05 9.97 10 67,526
03/05/2015 10 10.03 9.97 10.03 52,997
03/04/2015 10.08 10.08 9.98 10.01 31,057
03/03/2015 10 10.11 9.96 10.11 31,217
03/02/2015 10.05 10.11 10 10.1 31,757
02/27/2015 9.88 10 9.88 9.97 56,738
02/26/2015 9.8 9.85 9.78 9.85 31,800
02/25/2015 9.87 9.91 9.81 9.83 11,549
02/24/2015 9.8 9.9 9.78 9.81 23,360
02/23/2015 9.81 9.87 9.72 9.79 51,338
02/20/2015 9.85 9.85 9.76 9.85 22,948
02/19/2015 9.68 9.85 9.68 9.85 35,796
02/18/2015 9.55 9.74 9.55 9.74 65,810
02/17/2015 9.56 9.63 9.5 9.63 62,090
02/13/2015 9.46 9.62 9.46 9.62 15,858
02/12/2015 9.41 9.5 9.38 9.5 43,841
02/11/2015 9.41 9.434 9.35 9.39 65,698
02/10/2015 9.34 9.43 9.3 9.4 59,590
02/09/2015 9.32 9.44 9.32 9.36 39,137
02/06/2015 9.39 9.49 9.39 9.41 33,505
02/05/2015 9.4 9.49 9.39 9.4 60,174
02/04/2015 9.43 9.44 9.36 9.37 45,608
*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?