Quantcast

MVC Capital, Inc. 6.25% Senior Notes due 2022 Historical Stock Prices

MVCD 
$25.642
*  
0.0369
0.14%
Get MVCD Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading MVCD 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 24-JUN-2018 TO 24-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.
16:00 N/A 25.77 25.642 25.642 671
09/24/2018 25.77 25.77 25.642 25.642 671
09/21/2018 25.6956 25.78 25.652 25.6789 2,709
09/20/2018 25.64 25.7128 25.64 25.6525 3,008
09/19/2018 25.66 25.66 25.6301 25.6301 300
09/18/2018 25.75 25.753 25.62 25.75 4,021
09/17/2018 25.7048 25.7048 25.6999 25.6999 389
09/14/2018 25.612 25.72 25.59 25.72 1,962
09/13/2018 25.6569 25.67 25.55 25.67 2,385
09/12/2018 25.65 25.65 25.57 25.5956 4,656
09/11/2018 25.66 25.67 25.55 25.6699 2,648
09/10/2018 25.5945 25.67 25.5512 25.6234 2,384
09/07/2018 25.5676 25.6374 25.5676 25.6374 785
09/06/2018 25.72 25.72 25.55 25.5611 6,698
09/05/2018 25.74 25.74 25.62 25.6245 1,752
09/04/2018 25.6 25.6 25.6 25.6 00
08/31/2018 25.6595 25.66 25.6 25.6 2,558
08/30/2018 25.54 25.65 25.53 25.5862 4,081
08/29/2018 25.64 25.65 25.54 25.58 8,876
08/28/2018 25.6 25.7 25.555 25.6501 5,374
08/27/2018 25.6 25.6 25.6 25.6 365
08/24/2018 25.551 25.6 25.55 25.55 8,222
08/23/2018 25.55 25.6 25.55 25.6 1,811
08/22/2018 25.59 25.69 25.57 25.69 2,193
08/21/2018 25.51 25.63 25.51 25.5903 10,692
08/20/2018 25.6499 25.6499 25.5113 25.5113 835
08/17/2018 25.465 25.6422 25.4501 25.6178 8,049
08/16/2018 25.4773 25.5719 25.421 25.5673 5,083
08/15/2018 25.42 25.49 25.4017 25.46 3,382
08/14/2018 25.45 25.5189 25.44 25.5175 6,540
08/13/2018 25.4999 25.5 25.4534 25.4973 5,039
08/10/2018 25.468 25.5019 25.44 25.4489 2,416
08/09/2018 25.477 25.52 25.43 25.52 901
08/08/2018 25.41 25.54 25.41 25.54 5,801
08/07/2018 25.49 25.53 25.44 25.53 5,104
08/06/2018 25.43 25.559 25.43 25.49 3,888
08/03/2018 25.69 25.69 25.4 25.4701 15,333
08/02/2018 25.79 25.79 25.7094 25.7094 2,031
08/01/2018 25.87 25.87 25.6554 25.7643 2,656
07/31/2018 25.68 25.7701 25.6632 25.75 4,247
07/30/2018 25.6174 25.7031 25.555 25.6 8,170
07/27/2018 25.45 25.6699 25.45 25.6699 2,203
07/26/2018 25.4727 25.604 25.47 25.55 2,768
07/25/2018 25.4892 25.5041 25.41 25.5041 4,000
07/24/2018 25.53 25.53 25.48 25.505 1,405
07/23/2018 25.4001 25.5 25.4001 25.4733 4,154
07/20/2018 25.45 25.5 25.4 25.41 3,347
07/19/2018 25.7199 25.7199 25.3848 25.3973 16,035
07/18/2018 25.52 25.605 25.5101 25.52 766
07/17/2018 25.5912 25.5912 25.56 25.56 643
07/16/2018 25.7 25.7 25.561 25.6497 1,687
07/13/2018 25.529 25.529 25.5101 25.5101 2,133
07/12/2018 25.72 25.72 25.564 25.5956 2,253
07/11/2018 25.72 25.72 25.5644 25.59 4,193
07/10/2018 25.65 25.72 25.51 25.51 8,647
07/09/2018 25.65 25.65 25.6362 25.6486 1,199
07/06/2018 25.51 25.7199 25.5 25.5029 4,120
07/05/2018 25.44 25.54 25.3501 25.44 5,764
07/03/2018 25.319 25.35 25.319 25.35 817
07/02/2018 25.3 25.43 25.3 25.4094 1,137
06/29/2018 25.3662 25.4 25.23 25.2501 16,268
06/28/2018 25.38 25.38 25.311 25.311 3,252
06/27/2018 25.64 25.72 25.5901 25.72 18,231
06/26/2018 25.5501 25.6471 25.52 25.6 5,594
06/25/2018 25.57 25.6799 25.5301 25.5301 4,089
*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