Quantcast

Historical Stock Prices

MVC 
$9.75
*  
0.03
0.31%
Get MVC Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading MVC now
Exchange:NYSE

Community Rating:
 
 
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 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 9.71 9.76 9.71 9.75 14,019
09/20/2018 9.77 9.795 9.72 9.72 12,791
09/19/2018 9.87 9.87 9.72 9.74 18,883
09/18/2018 9.45 9.89 9.45 9.87 56,019
09/17/2018 9.35 9.3916 9.35 9.36 6,855
09/14/2018 9.4362 9.4362 9.35 9.35 10,265
09/13/2018 9.44 9.45 9.37 9.44 22,203
09/12/2018 9.35 9.399 9.35 9.38 9,076
09/11/2018 9.31 9.36 9.305 9.33 12,768
09/10/2018 9.2871 9.3846 9.28 9.3 43,499
09/07/2018 9.33 9.33 9.27 9.27 42,996
09/06/2018 9.31 9.34 9.3 9.32 9,177
09/05/2018 9.327 9.35 9.31 9.31 10,527
09/04/2018 9.31 9.35 9.31 9.335 9,822
08/31/2018 9.35 9.36 9.32 9.32 15,150
08/30/2018 9.33 9.3621 9.33 9.34 9,555
08/29/2018 9.32 9.38 9.32 9.32 30,266
08/28/2018 9.32 9.43 9.32 9.32 93,482
08/27/2018 9.38 9.38 9.32 9.33 10,787
08/24/2018 9.39 9.41 9.28 9.37 56,681
08/23/2018 9.38 9.38 9.31 9.35 77,140
08/22/2018 9.4 9.45 9.32 9.39 20,002
08/21/2018 9.4 9.448 9.34 9.448 12,746
08/20/2018 9.45 9.45 9.41 9.415 18,667
08/17/2018 9.47 9.5 9.45 9.5 8,439
08/16/2018 9.38 9.46 9.38 9.46 6,438
08/15/2018 9.46 9.46 9.4 9.42 8,788
08/14/2018 9.53 9.53 9.44 9.48 65,567
08/13/2018 9.435 9.46 9.4317 9.45 5,848
08/10/2018 9.46 9.46 9.4 9.46 5,740
08/09/2018 9.38 9.46 9.38 9.46 3,585
08/08/2018 9.48 9.48 9.3801 9.4 23,897
08/07/2018 9.5 9.5 9.44 9.44 37,788
08/06/2018 9.65 9.65 9.5 9.5 11,422
08/03/2018 9.5 9.7599 9.42 9.61 27,207
08/02/2018 9.38 9.43 9.38 9.41 6,531
08/01/2018 9.38 9.45 9.34 9.39 11,257
07/31/2018 9.42 9.45 9.35 9.38 50,068
07/30/2018 9.47 9.47 9.39 9.42 7,133
07/27/2018 9.35 9.55 9.35 9.46 23,311
07/26/2018 9.4 9.48 9.37 9.39 16,657
07/25/2018 9.77 9.77 9.31 9.39 50,219
07/24/2018 9.85 9.91 9.72 9.73 45,679
07/23/2018 9.8 9.89 9.76 9.78 51,785
07/20/2018 9.8 9.8205 9.78 9.78 12,461
07/19/2018 9.84 9.85 9.78 9.78 35,861
07/18/2018 9.73 9.84 9.73 9.8 16,985
07/17/2018 9.75 9.77 9.63 9.66 32,478
07/16/2018 9.64 9.74 9.551 9.72 9,982
07/13/2018 9.52 9.65 9.5 9.63 39,715
07/12/2018 9.35 9.5599 9.33 9.53 48,739
07/11/2018 9.34 9.36 9.3 9.33 33,169
07/10/2018 9.25 9.38 9.25 9.37 57,017
07/09/2018 9.26 9.375 9.25 9.25 55,752
07/06/2018 9.29 9.338 9.25 9.25 56,905
07/05/2018 9.5 9.5 9.31 9.34 40,692
07/03/2018 9.55 9.56 9.5 9.5 3,608
07/02/2018 9.5 9.54 9.5 9.53 21,358
06/29/2018 9.63 9.63 9.5 9.5 76,976
06/28/2018 9.77 9.8 9.55 9.62 137,040
06/27/2018 9.94 9.94 9.76 9.77 93,315
06/26/2018 9.91 9.981 9.87 9.91 37,429
06/25/2018 9.94 10 9.9 9.94 44,179
06/22/2018 9.963 9.99 9.94 9.97 9,007
06/21/2018 9.99 10 9.94 9.98 10,170
*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?

Smart Portfolio