Quantcast

MVC Capital, Inc. Common Stock Historical Stock Prices

MVC 
$8.78
*  
unch
unch
Get MVC Alerts
*Delayed - data as of Dec. 12, 2018  -  Find a broker to begin trading MVC now
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-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.
16:00 8.80 8.85 8.75 8.78 14,881
12/11/2018 8.77 8.87 8.74 8.78 19,414
12/10/2018 8.72 8.89 8.72 8.78 20,748
12/07/2018 8.85 8.91 8.74 8.75 13,818
12/06/2018 8.78 8.89 8.73 8.88 11,662
12/04/2018 8.81 8.88 8.7 8.88 27,243
12/03/2018 8.97 8.97 8.81 8.84 22,178
11/30/2018 8.87 8.93 8.8 8.93 21,248
11/29/2018 8.8 8.9 8.8 8.81 33,044
11/28/2018 8.835 8.87 8.8 8.81 24,304
11/27/2018 8.87 8.92 8.77 8.79 55,312
11/26/2018 8.94 8.98 8.88 8.88 56,214
11/23/2018 8.97 8.98 8.91 8.98 19,950
11/21/2018 8.98 9 8.9 8.92 15,982
11/20/2018 8.95 9 8.93 8.96 34,004
11/19/2018 8.99 9.0265 8.95 8.95 17,854
11/16/2018 8.99 9.04 8.97 8.97 9,779
11/15/2018 8.96 9.019 8.96 9 8,936
11/14/2018 9.08 9.08 9 9.05 11,449
11/13/2018 9.09 9.09 8.99 9.05 17,392
11/12/2018 9.06 9.08 9.01 9.08 15,510
11/09/2018 9.04 9.07 9.0321 9.04 5,338
11/08/2018 8.99 9.1 8.99 9.06 13,745
11/07/2018 8.97 9.02 8.97 9.015 9,712
11/06/2018 8.96 9.02 8.96 8.98 12,288
11/05/2018 9 9 8.95 8.97 6,096
11/02/2018 9.02 9.02 8.95 9 23,453
11/01/2018 9.04 9.21 8.98 9.05 34,247
10/31/2018 9.06 9.18 9.01 9.05 30,159
10/30/2018 9.18 9.2 9.06 9.06 12,993
10/29/2018 9.17 9.2 9.142 9.17 13,943
10/26/2018 9.13 9.15 9.1 9.11 47,481
10/25/2018 9.2 9.25 9.13 9.14 33,515
10/24/2018 9.15 9.27 9.15 9.23 32,484
10/23/2018 9.3 9.45 9.27 9.4 37,036
10/22/2018 9.3975 9.3975 9.29 9.3 11,483
10/19/2018 9.4 9.4 9.31 9.31 11,375
10/18/2018 9.38 9.41 9.34 9.38 9,028
10/17/2018 9.38 9.48 9.373 9.41 11,573
10/16/2018 9.29 9.4196 9.29 9.38 20,565
10/15/2018 9.32 9.39 9.26 9.32 32,972
10/12/2018 9.3566 9.41 9.3566 9.4 18,843
10/11/2018 9.35 9.448 9.32 9.33 39,616
10/10/2018 9.41 9.48 9.33 9.33 460,591
10/09/2018 9.41 9.47 9.41 9.42 5,510
10/08/2018 9.41 9.4643 9.41 9.41 7,738
10/05/2018 9.5 9.5 9.37 9.42 75,052
10/04/2018 9.4 9.52 9.4 9.4 13,230
10/03/2018 9.52 9.53 9.43 9.43 17,858
10/02/2018 9.58 9.6 9.52 9.55 21,121
10/01/2018 9.69 9.73 9.58 9.58 19,789
09/28/2018 9.61 9.7 9.61 9.65 29,385
09/27/2018 9.71 9.81 9.56 9.69 32,799
09/26/2018 9.66 9.85 9.66 9.72 12,784
09/25/2018 9.72 9.85 9.72 9.72 14,187
09/24/2018 9.78 9.82 9.72 9.72 17,251
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
*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