MVC -

. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 201810.7110.7310.5310.7010.7032,162
Jan 22, 201810.5710.7310.5210.7010.7032,200
Jan 19, 201810.5510.6410.5110.5510.5564,100
Jan 18, 201810.5410.6110.5010.5210.5259,200
Jan 17, 201810.7010.7010.5010.6010.6040,800
Jan 16, 201810.7410.8710.7010.7210.7225,600
Jan 15, 2018------
Jan 12, 201810.7410.8410.7010.7810.7838,100
Jan 11, 201810.7810.7910.7110.7310.7320,300
Jan 10, 201810.7010.7410.6710.7310.7310,600
Jan 09, 201810.7210.7410.6610.7010.709,600
Jan 08, 201810.5510.7210.5410.7010.7029,100
Jan 05, 201810.5610.6010.5610.5910.598,900
Jan 04, 201810.6010.6010.5610.5810.5817,300
Jan 03, 201810.6410.6410.5110.6010.6025,400
Jan 02, 201810.6210.6410.5810.6110.6145,800
Jan 01, 2018------
Dec 29, 201710.6210.7110.4910.5610.5667,000
Dec 28, 201710.8110.9110.5510.5710.57217,000
Dec 28, 20170.15 Dividend
Dec 27, 201710.8910.9710.8310.9610.81131,900
Dec 26, 201710.8110.9710.8010.8710.7243,600
Dec 22, 201710.6910.7910.6810.7810.6321,500
Dec 21, 201710.7010.7510.6910.7010.5534,300
Dec 20, 201710.7410.8110.6910.6910.5480,900
Dec 19, 201710.7910.8210.7410.7610.6164,300
Dec 18, 201710.7810.8010.7810.8010.6529,400
Dec 15, 201710.7110.7910.7110.7610.61106,500
Dec 14, 201710.7210.7410.7110.7210.5720,000
Dec 13, 201710.7110.7510.7010.7410.5934,100
Dec 12, 201710.7210.7410.7010.7210.5779,100
Dec 11, 201710.7610.7610.7110.7110.5638,400
Dec 08, 201710.7610.7610.7010.7210.576,800
Dec 07, 201710.7210.7510.7210.7510.6010,800
Dec 06, 201710.7510.7610.7110.7110.5633,600
Dec 05, 201710.7510.7610.6910.7510.6070,000
Dec 04, 201710.7310.8010.7310.7610.6128,200
Dec 01, 201710.8310.8510.7210.7210.5750,300
Nov 30, 201710.8410.8510.7810.8510.7044,200
Nov 29, 201710.7810.8410.7610.8210.6740,700
Nov 28, 201710.7310.8010.7210.8010.6536,600
Nov 27, 201710.7210.7310.6810.7010.5542,900
Nov 24, 201710.7410.7510.7010.7510.6030,000
Nov 22, 201710.7010.8210.6610.7110.5689,700
Nov 21, 201710.7010.7010.6510.6910.5429,600
Nov 20, 201710.7210.7510.6410.7010.5534,400
Nov 17, 201710.8110.8810.6110.7210.5775,700
Nov 16, 201710.8110.8510.7910.8210.6714,100
Nov 15, 201710.8210.8410.7810.8210.6718,100
Nov 14, 201710.8010.8310.7110.7910.6423,000
Nov 13, 201710.8410.8410.6510.7610.6158,400
Nov 10, 201710.8410.8410.8110.8110.6618,500
Nov 09, 201710.8410.8510.8210.8410.6999,700
Nov 08, 201710.7410.8510.7410.8310.6817,800
Nov 07, 201710.6610.7710.6610.7410.5922,600
Nov 06, 201710.6510.7210.5610.7110.5667,100
Nov 03, 201710.6010.7010.5810.6810.5334,900
Nov 02, 201710.6610.7910.6310.6710.5260,000
Nov 01, 201710.7210.7710.6410.6810.5349,200
Oct 31, 201710.8010.8410.6710.7010.5575,000
Oct 30, 201710.6910.8410.6910.7610.6133,400
Oct 27, 201710.5110.8510.5110.8010.65116,700
Oct 26, 201710.4610.5710.4610.5110.3730,700
Oct 25, 201710.4910.5210.4010.4410.3070,700
Oct 24, 201710.5710.6010.5010.5510.4161,900
Oct 23, 201710.4310.6910.4010.6510.5096,100
Oct 23, 20170.15 Dividend
Oct 20, 201710.4310.5610.4110.4210.1333,800
Oct 19, 201710.3410.4110.3210.4010.1119,400
Oct 18, 201710.2510.3910.1010.3210.03615,700
Oct 17, 201710.2510.3110.1710.259.9649,400
Oct 16, 201710.3010.4810.2410.3310.0458,100
Oct 13, 201710.3510.3610.3210.3410.0520,800
Oct 12, 201710.4010.4010.3110.3310.0434,200
Oct 11, 201710.3510.4210.3210.3510.0628,800
Oct 10, 201710.2810.4010.2810.3410.0586,000
Oct 09, 201710.1710.2310.1210.199.9113,200
Oct 06, 201710.1910.2510.1610.189.9010,700
Oct 05, 201710.1910.2410.1810.189.9010,000
Oct 04, 201710.2510.2810.1710.199.9136,000
Oct 03, 201710.0010.2910.0010.229.9435,700
Oct 02, 201710.0710.159.9810.019.7327,000
Sep 29, 201710.0710.1510.0110.019.7353,500
Sep 28, 201710.1710.2010.0310.069.7853,400
Sep 27, 201710.1510.2010.1010.159.8724,800
Sep 26, 201710.1710.1710.0810.099.8168,100
Sep 25, 201710.0010.2010.0010.099.8114,300
Sep 22, 201710.0110.179.9910.019.7311,000
Sep 21, 201710.0710.1310.0010.009.7239,400
Sep 20, 201710.1810.3110.0610.079.7928,000
Sep 19, 201710.1510.2510.1510.199.9114,200
Sep 18, 201710.2210.2810.1510.179.8924,300
Sep 15, 201710.0910.3110.0710.179.8922,600
Sep 14, 201710.2010.2210.1310.139.858,500
Sep 13, 201710.1910.2110.0610.179.8913,100
Sep 12, 201710.2010.2010.0910.159.8738,800
Sep 11, 201710.0010.169.9910.129.8416,000
Sep 08, 201710.0010.039.9910.009.7210,100
Sep 07, 20179.9910.039.9910.019.73189,500
Sep 06, 201710.0410.049.9910.009.7214,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...