MVC Capital, Inc. ( MVC) - Price History
Stock symbol MVC is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for MVC (MVC Capital, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $9.12 | $9.12 |
| June 2023 | $9.12 | $9.12 |
| May 2023 | $9.12 | $9.12 |
| April 2023 | $9.12 | $9.12 |
| March 2023 | $9.10 | $9.10 |
| February 2023 | $9.10 | $9.10 |
| January 2023 | $9.10 | $9.10 |
| December 2022 | $9.10 | $9.10 |
| November 2022 | $9.10 | $9.10 |
| October 2022 | $9.10 | $9.10 |
| September 2022 | $9.10 | $9.10 |
| August 2022 | $9.10 | $9.10 |
| July 2022 | $9.10 | $9.10 |
| June 2022 | $9.10 | $9.10 |
| May 2022 | $9.10 | $9.10 |
| April 2022 | $9.10 | $9.10 |
| March 2022 | $9.10 | $9.10 |
| February 2022 | $9.10 | $9.10 |
| January 2022 | $9.10 | $9.10 |
| December 2021 | $9.10 | $9.10 |
| November 2021 | $9.10 | $9.10 |
| October 2021 | $9.10 | $9.10 |
| September 2021 | $9.10 | $9.10 |
| August 2021 | $9.10 | $9.10 |
| July 2021 | $9.10 | $9.10 |
| June 2021 | $9.10 | $9.10 |
| May 2021 | $9.10 | $9.10 |
| April 2021 | $9.10 | $9.10 |
| March 2021 | $9.10 | $9.10 |
| February 2021 | $9.10 | $9.10 |
| January 2021 | $9.10 | $9.10 |
| December 2020 | $9.12 | $9.12 |
| November 2020 | $8.54 | $8.54 |
| October 2020 | $7.30 | $7.30 |
| September 2020 | $7.81 | $7.81 |
| August 2020 | $8.12 | $8.12 |
| July 2020 | $6.46 | $6.46 |
| June 2020 | $6.37 | $6.53 |
| May 2020 | $6.71 | $6.88 |
| April 2020 | $6.50 | $6.67 |
| March 2020 | $4.15 | $4.37 |
| February 2020 | $8.48 | $8.92 |
| January 2020 | $9.09 | $9.57 |
| December 2019 | $8.55 | $9.17 |
| November 2019 | $8.52 | $9.13 |
| October 2019 | $8.18 | $8.77 |
| September 2019 | $8.14 | $8.90 |
| August 2019 | $8.03 | $8.77 |
| July 2019 | $8.76 | $9.57 |
| June 2019 | $8.30 | $9.21 |
| May 2019 | $8.02 | $8.90 |
| April 2019 | $8.27 | $9.18 |
| March 2019 | $8.04 | $9.07 |
| February 2019 | $8.36 | $9.43 |
| January 2019 | $8.13 | $9.18 |
| December 2018 | $7.28 | $8.21 |
| November 2018 | $7.77 | $8.93 |
| October 2018 | $7.88 | $9.05 |
| September 2018 | $8.27 | $9.65 |
| August 2018 | $7.98 | $9.32 |
| July 2018 | $8.03 | $9.38 |
| June 2018 | $8.01 | $9.50 |
| May 2018 | $8.50 | $10.08 |
| April 2018 | $8.37 | $9.92 |
| March 2018 | $8.25 | $9.93 |
| February 2018 | $8.32 | $10.02 |
| January 2018 | $8.72 | $10.50 |
| December 2017 | $8.77 | $10.56 |
| November 2017 | $8.89 | $10.85 |
| October 2017 | $8.77 | $10.70 |
| September 2017 | $8.08 | $10.01 |
| August 2017 | $8.10 | $10.03 |
| July 2017 | $8.39 | $10.39 |
| June 2017 | $7.86 | $9.86 |
| May 2017 | $7.54 | $9.46 |
| April 2017 | $7.20 | $9.04 |
| March 2017 | $7.05 | $8.99 |
| February 2017 | $6.84 | $8.72 |
| January 2017 | $6.71 | $8.55 |
| December 2016 | $6.73 | $8.58 |
| November 2016 | $6.71 | $8.68 |
| October 2016 | $6.71 | $8.69 |
| September 2016 | $6.30 | $8.29 |
| August 2016 | $6.33 | $8.32 |
| July 2016 | $6.14 | $8.08 |
| June 2016 | $6.01 | $8.04 |
| May 2016 | $6.06 | $8.10 |
| April 2016 | $5.56 | $7.43 |
| March 2016 | $5.48 | $7.46 |
| February 2016 | $5.28 | $7.18 |
| January 2016 | $5.44 | $7.40 |
| December 2015 | $5.41 | $7.37 |
| November 2015 | $6 | $8.36 |
| October 2015 | $5.97 | $8.32 |
| September 2015 | $5.80 | $8.21 |
| August 2015 | $6.68 | $9.45 |
| July 2015 | $6.92 | $9.79 |
| June 2015 | $7.11 | $10.20 |
| May 2015 | $7.05 | $10.11 |
| April 2015 | $6.76 | $9.70 |
| March 2015 | $6.52 | $9.48 |
| February 2015 | $6.85 | $9.97 |
| January 2015 | $6.52 | $9.48 |
| December 2014 | $6.76 | $9.83 |
| November 2014 | $7.49 | $11.05 |
| October 2014 | $7.64 | $11.27 |
| September 2014 | $7.21 | $10.76 |
| August 2014 | $8.41 | $12.56 |
| July 2014 | $8.30 | $12.39 |
| June 2014 | $8.58 | $12.95 |
| May 2014 | $8.47 | $12.77 |
| April 2014 | $8.64 | $13.04 |
| March 2014 | $8.89 | $13.55 |
| February 2014 | $9.53 | $14.52 |
| January 2014 | $9.35 | $14.25 |
| December 2013 | $8.86 | $13.50 |
| November 2013 | $9.43 | $14.52 |
| October 2013 | $8.98 | $13.83 |
| September 2013 | $8.40 | $13.06 |
| August 2013 | $8.06 | $12.53 |
| July 2013 | $8.18 | $12.72 |
| June 2013 | $8.01 | $12.59 |
| May 2013 | $8.10 | $12.72 |
| April 2013 | $8.27 | $12.99 |
| March 2013 | $8.08 | $12.83 |
| February 2013 | $8.03 | $12.75 |
| January 2013 | $7.66 | $12.17 |
| December 2012 | $7.65 | $12.15 |
| November 2012 | $7.42 | $11.92 |
| October 2012 | $7.70 | $12.36 |
| September 2012 | $7.88 | $12.80 |
| August 2012 | $7.72 | $12.53 |
| July 2012 | $7.83 | $12.71 |
| June 2012 | $7.90 | $12.95 |
| May 2012 | $7.65 | $12.54 |
| April 2012 | $8.05 | $13.20 |
| March 2012 | $7.94 | $13.13 |
| February 2012 | $7.56 | $12.51 |
| January 2012 | $7.58 | $12.54 |
| December 2011 | $7.01 | $11.59 |
| November 2011 | $7.68 | $12.83 |
| October 2011 | $7.74 | $12.93 |
| September 2011 | $6.20 | $10.47 |
| August 2011 | $6.96 | $11.76 |
| July 2011 | $7.41 | $12.51 |
| June 2011 | $7.77 | $13.23 |
| May 2011 | $7.91 | $13.48 |
| April 2011 | $8.12 | $13.83 |
| March 2011 | $7.98 | $13.72 |
| February 2011 | $8.21 | $14.11 |
| January 2011 | $8.10 | $13.92 |
| December 2010 | $8.49 | $14.60 |
| November 2010 | $7.86 | $13.63 |
| October 2010 | $7.70 | $13.35 |
| September 2010 | $7.41 | $12.97 |
| August 2010 | $7.34 | $12.84 |
| July 2010 | $7.33 | $12.82 |
| June 2010 | $7.32 | $12.92 |
| May 2010 | $7.29 | $12.88 |
| April 2010 | $8 | $14.13 |
| March 2010 | $7.62 | $13.57 |
| February 2010 | $7 | $12.47 |
| January 2010 | $6.57 | $11.70 |
| December 2009 | $6.63 | $11.80 |
| November 2009 | $5.80 | $10.42 |
| October 2009 | $5.11 | $9.18 |
| September 2009 | $4.82 | $8.78 |
| August 2009 | $5.01 | $9.12 |
| July 2009 | $5.06 | $9.21 |
| June 2009 | $4.58 | $8.46 |
| May 2009 | $4.39 | $8.10 |
| April 2009 | $4.64 | $8.56 |
| March 2009 | $4.49 | $8.41 |
| February 2009 | $4.25 | $7.95 |
| January 2009 | $5.45 | $10.20 |
| December 2008 | $5.86 | $10.97 |
| November 2008 | $5.87 | $11.11 |
| October 2008 | $6.50 | $12.30 |
| September 2008 | $7.98 | $15.25 |
| August 2008 | $7.82 | $14.93 |
| July 2008 | $7.37 | $14.08 |
| June 2008 | $7.10 | $13.69 |
| May 2008 | $7.95 | $15.32 |
| April 2008 | $8.07 | $15.56 |
| March 2008 | $7.85 | $15.24 |
| February 2008 | $7.76 | $15.07 |
| January 2008 | $7.86 | $15.27 |
| December 2007 | $8.31 | $16.14 |
| November 2007 | $8.21 | $16.07 |
| October 2007 | $8.72 | $17.06 |
| September 2007 | $9.41 | $18.53 |
| August 2007 | $8.43 | $16.60 |
| July 2007 | $8.21 | $16.17 |
| June 2007 | $9.48 | $18.81 |
| May 2007 | $9.76 | $19.35 |
| April 2007 | $8.86 | $17.57 |
| March 2007 | $7.84 | $15.65 |
| February 2007 | $7.99 | $15.96 |
| January 2007 | $7.64 | $15.26 |
| December 2006 | $6.69 | $13.36 |
| November 2006 | $6.76 | $13.57 |
| October 2006 | $6.52 | $13.08 |
| September 2006 | $6.40 | $12.96 |
| August 2006 | $6.75 | $13.66 |
| July 2006 | $6.53 | $13.22 |
| June 2006 | $6.58 | $13.44 |
| May 2006 | $5.91 | $12.07 |
| April 2006 | $6.01 | $12.29 |
| March 2006 | $5.91 | $12.20 |
| February 2006 | $6.02 | $12.42 |
| January 2006 | $5.81 | $12 |
| December 2005 | $5.18 | $10.69 |
| November 2005 | $5.08 | $10.60 |
| October 2005 | $5.39 | $11.25 |
| September 2005 | $5.59 | $11.80 |
| August 2005 | $5.17 | $10.90 |
| July 2005 | $5.26 | $11.10 |
| June 2005 | $4.69 | $10.01 |
| May 2005 | $4.47 | $9.53 |
| April 2005 | $4.41 | $9.41 |
| March 2005 | $4.35 | $9.28 |
| February 2005 | $4.44 | $9.47 |
| January 2005 | $4.36 | $9.30 |
| December 2004 | $4.25 | $9.08 |
| November 2004 | $4.39 | $9.36 |
| October 2004 | $4.33 | $9.24 |
| September 2004 | $4.33 | $9.37 |
| August 2004 | $4.34 | $9.39 |
| July 2004 | $4.44 | $9.60 |
| June 2004 | $4.37 | $9.44 |
| May 2004 | $4.21 | $9.10 |
| April 2004 | $4.20 | $9.08 |
| March 2004 | $3.93 | $8.50 |
| February 2004 | $3.84 | $8.31 |
| January 2004 | $3.80 | $8.21 |
| December 2003 | $3.70 | $7.99 |
| November 2003 | $3.67 | $7.94 |
| October 2003 | $3.75 | $8.10 |
| September 2003 | $3.82 | $8.25 |
| August 2003 | $3.68 | $7.95 |
| July 2003 | $3.70 | $7.99 |
| June 2003 | $3.92 | $8.47 |
| May 2003 | $3.71 | $8.03 |
| April 2003 | $3.66 | $7.92 |
| March 2003 | $3.77 | $8.16 |
| February 2003 | $4.02 | $8.68 |
| January 2003 | $3.93 | $8.50 |
| December 2002 | $3.82 | $8.25 |
| November 2002 | $3.86 | $8.35 |
| October 2002 | $3.65 | $7.90 |
| September 2002 | $3.61 | $7.81 |
| August 2002 | $3.63 | $7.85 |
| July 2002 | $3.54 | $7.65 |
| June 2002 | $3.93 | $8.49 |
| May 2002 | $4.34 | $9.38 |
| April 2002 | $4.39 | $9.50 |
| March 2002 | $4.54 | $9.81 |
| February 2002 | $4.07 | $8.80 |
| January 2002 | $4.30 | $9.30 |
| December 2001 | $4.62 | $9.98 |
| November 2001 | $4.36 | $9.47 |
| October 2001 | $4.26 | $9.25 |
| September 2001 | $4.36 | $9.46 |
| August 2001 | $4.80 | $10.43 |
| July 2001 | $5.05 | $10.97 |
| June 2001 | $5.19 | $11.27 |
| May 2001 | $5.51 | $11.96 |
| April 2001 | $5.17 | $11.23 |
| March 2001 | $4.83 | $10.50 |
| February 2001 | $5.15 | $11.18 |
| January 2001 | $5.75 | $12.49 |
| December 2000 | $5.64 | $12.25 |
| November 2000 | $4.56 | $10.25 |
| October 2000 | $5.12 | $11.50 |
| September 2000 | $5.79 | $13 |
| August 2000 | $6.62 | $14.88 |
| July 2000 | $6.93 | $15.56 |
| June 2000 | $6.42 | $14.81 |
MVC
Price: $9.12
52 week price:
Dividend Yield: 5.49%
Forward Dividend Yield: 7.47%
Earnings Per Share: -2.00 USD
P/E Ratio: -3.99
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 196232
Ebitda: -1.5 millionMarket Capitalization: 161.7 million