MVC - MVC Capital, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20199.039.189.039.189.182,200
Apr 23, 20199.059.099.009.079.0734,600
Apr 22, 20199.159.219.009.069.067,800
Apr 22, 20190.15 Dividend
Apr 18, 20199.209.229.199.199.041,400
Apr 17, 20199.169.209.139.199.043,200
Apr 16, 20199.199.259.199.199.042,600
Apr 15, 20199.109.219.109.159.0012,000
Apr 12, 20199.119.249.119.249.099,200
Apr 11, 20199.209.209.179.179.02300
Apr 10, 20199.219.219.179.209.054,000
Apr 09, 20199.219.279.219.239.082,700
Apr 08, 20199.219.299.189.189.036,900
Apr 05, 20199.119.299.119.299.1412,000
Apr 04, 20199.099.199.099.128.977,900
Apr 03, 20199.139.169.099.118.969,100
Apr 02, 20199.099.159.099.159.002,700
Apr 01, 20199.069.149.059.088.938,000
Mar 29, 20199.089.169.039.078.9270,500
Mar 28, 20199.159.199.059.058.908,200
Mar 27, 20199.159.219.129.148.9921,200
Mar 26, 20199.149.209.039.138.9838,900
Mar 25, 20199.309.309.149.219.0616,900
Mar 22, 20199.319.369.309.309.1513,500
Mar 21, 20199.319.319.309.309.158,800
Mar 20, 20199.309.319.309.319.1611,200
Mar 19, 20199.299.359.299.309.156,700
Mar 18, 20199.259.309.259.309.157,200
Mar 15, 20199.259.329.259.259.105,300
Mar 14, 20199.149.299.149.269.117,100
Mar 13, 20199.169.229.169.229.072,200
Mar 12, 20199.199.239.149.239.083,500
Mar 11, 20199.159.249.109.249.095,500
Mar 08, 20199.149.249.089.179.023,900
Mar 07, 20199.289.309.169.219.064,000
Mar 06, 20199.269.349.269.349.195,500
Mar 05, 20199.369.369.289.289.134,900
Mar 04, 20199.359.389.319.389.237,100
Mar 01, 20199.469.469.329.329.1711,200
Feb 28, 20199.419.479.399.439.2831,000
Feb 27, 20199.489.489.379.439.287,500
Feb 26, 20199.459.539.299.519.3534,600
Feb 25, 20199.449.499.289.499.3447,100
Feb 22, 20199.059.509.029.459.30151,400
Feb 21, 20199.059.109.049.078.928,400
Feb 20, 20198.989.088.969.038.8854,800
Feb 19, 20199.029.028.989.018.8610,100
Feb 15, 20198.949.018.938.998.8417,300
Feb 14, 20198.979.028.928.948.7924,100
Feb 13, 20199.069.078.948.968.8110,600
Feb 12, 20199.019.048.969.048.8916,700
Feb 11, 20199.079.158.989.038.8816,300
Feb 08, 20199.169.169.059.078.926,100
Feb 07, 20199.109.189.109.169.0113,200
Feb 06, 20199.109.179.079.078.9220,200
Feb 05, 20199.069.089.049.088.932,500
Feb 04, 20199.069.119.049.108.954,000
Feb 01, 20199.179.178.999.118.9614,700
Jan 31, 20198.879.208.839.189.0367,900
Jan 30, 20198.818.908.788.848.7035,100
Jan 29, 20198.858.878.808.828.688,300
Jan 28, 20198.768.868.768.818.6710,100
Jan 25, 20198.828.898.768.808.664,200
Jan 24, 20198.778.928.778.838.6912,400
Jan 23, 20198.818.858.738.808.668,700
Jan 22, 20198.868.868.788.788.6410,600
Jan 18, 20198.948.948.798.868.726,700
Jan 17, 20198.948.978.848.978.8214,600
Jan 16, 20198.858.958.748.928.77106,300
Jan 15, 20198.928.928.808.858.7115,100
Jan 14, 20198.958.998.908.908.7517,500
Jan 11, 20198.989.008.938.998.8414,600
Jan 10, 20198.969.198.798.948.7924,700
Jan 09, 20199.129.128.908.978.8231,300
Jan 08, 20199.179.179.029.108.9525,100
Jan 07, 20198.759.208.759.179.0236,800
Jan 04, 20198.518.778.308.778.6323,200
Jan 03, 20198.278.538.278.518.3733,400
Jan 02, 20198.148.358.148.358.2120,500
Dec 31, 20188.338.338.168.218.0855,000
Dec 31, 20180.15 Dividend
Dec 28, 20188.298.508.268.468.17104,900
Dec 27, 20188.358.358.218.277.9930,900
Dec 26, 20188.108.278.098.257.9734,200
Dec 24, 20187.968.107.968.107.8311,200
Dec 21, 20188.058.147.967.967.6930,100
Dec 20, 20188.078.208.038.037.7632,500
Dec 19, 20188.108.298.108.107.8314,100
Dec 18, 20188.358.408.108.107.8357,600
Dec 17, 20188.518.668.338.358.0783,400
Dec 14, 20188.718.768.568.568.2734,500
Dec 13, 20188.788.808.718.718.4288,500
Dec 12, 20188.758.858.758.788.4814,900
Dec 11, 20188.778.878.748.788.4819,400
Dec 10, 20188.728.898.728.788.4820,700
Dec 07, 20188.858.918.748.758.4513,800
Dec 06, 20188.788.898.738.888.5811,700
Dec 04, 20188.818.888.708.888.5827,200
Dec 03, 20188.978.978.818.848.5422,200
Nov 30, 20188.878.938.808.938.6321,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...