MVC - MVC Capital, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20198.868.868.788.788.7810,600
Jan 18, 20198.948.948.798.868.866,700
Jan 17, 20198.948.978.848.978.9714,600
Jan 16, 20198.858.958.748.928.92106,300
Jan 15, 20198.928.928.808.858.8515,100
Jan 14, 20198.958.998.908.908.9017,500
Jan 11, 20198.989.008.938.998.9914,600
Jan 10, 20198.969.198.798.948.9424,700
Jan 09, 20199.129.128.908.978.9731,300
Jan 08, 20199.179.179.029.109.1025,100
Jan 07, 20198.759.208.759.179.1736,800
Jan 04, 20198.518.778.308.778.7723,200
Jan 03, 20198.278.538.278.518.5133,400
Jan 02, 20198.148.358.148.358.3520,500
Dec 31, 20188.338.338.168.218.2155,000
Dec 31, 20180.15 Dividend
Dec 28, 20188.298.508.268.468.31104,900
Dec 27, 20188.358.358.218.278.1230,900
Dec 26, 20188.108.278.098.258.1034,200
Dec 24, 20187.968.107.968.107.9611,200
Dec 21, 20188.058.147.967.967.8230,100
Dec 20, 20188.078.208.038.037.8932,500
Dec 19, 20188.108.298.108.107.9614,100
Dec 18, 20188.358.408.108.107.9657,600
Dec 17, 20188.518.668.338.358.2083,400
Dec 14, 20188.718.768.568.568.4134,500
Dec 13, 20188.788.808.718.718.5688,500
Dec 12, 20188.758.858.758.788.6214,900
Dec 11, 20188.778.878.748.788.6219,400
Dec 10, 20188.728.898.728.788.6220,700
Dec 07, 20188.858.918.748.758.5913,800
Dec 06, 20188.788.898.738.888.7211,700
Dec 04, 20188.818.888.708.888.7227,200
Dec 03, 20188.978.978.818.848.6822,200
Nov 30, 20188.878.938.808.938.7721,200
Nov 29, 20188.808.908.808.818.6533,000
Nov 28, 20188.848.878.808.818.6524,300
Nov 27, 20188.878.928.778.798.6355,300
Nov 26, 20188.948.988.888.888.7256,200
Nov 23, 20188.978.988.918.988.8220,000
Nov 21, 20188.989.008.908.928.7616,000
Nov 20, 20188.959.008.938.968.8034,000
Nov 19, 20188.999.038.958.958.7917,900
Nov 16, 20188.999.048.978.978.819,800
Nov 15, 20188.969.028.969.008.848,900
Nov 14, 20189.089.089.009.058.8911,400
Nov 13, 20189.099.098.999.058.8917,400
Nov 12, 20189.069.089.019.088.9215,500
Nov 09, 20189.049.079.039.048.885,300
Nov 08, 20188.999.108.999.068.9013,700
Nov 07, 20188.979.028.979.028.869,700
Nov 06, 20188.969.028.968.988.8212,300
Nov 05, 20189.009.008.958.978.816,100
Nov 02, 20189.029.028.959.008.8423,500
Nov 01, 20189.049.218.989.058.8934,200
Oct 31, 20189.069.189.019.058.8930,200
Oct 30, 20189.189.209.069.068.9013,000
Oct 29, 20189.179.209.149.179.0113,900
Oct 26, 20189.139.159.109.118.9547,500
Oct 25, 20189.209.259.139.148.9833,500
Oct 24, 20189.159.279.159.239.0732,500
Oct 24, 20180.15 Dividend
Oct 23, 20189.309.459.279.409.0937,000
Oct 22, 20189.409.409.299.308.9911,500
Oct 19, 20189.409.409.319.319.0011,400
Oct 18, 20189.389.419.349.389.079,000
Oct 17, 20189.389.489.379.419.1011,600
Oct 16, 20189.299.429.299.389.0720,600
Oct 15, 20189.329.399.269.329.0133,000
Oct 12, 20189.369.419.369.409.0918,800
Oct 11, 20189.359.459.329.339.0239,600
Oct 10, 20189.419.489.339.339.02460,600
Oct 09, 20189.419.479.419.429.115,500
Oct 08, 20189.419.469.419.419.107,700
Oct 05, 20189.509.509.379.429.1175,100
Oct 04, 20189.409.529.409.409.0913,200
Oct 03, 20189.529.539.439.439.1117,900
Oct 02, 20189.589.609.529.559.2321,100
Oct 01, 20189.699.739.589.589.2619,800
Sep 28, 20189.619.709.619.659.3329,400
Sep 27, 20189.719.819.569.699.3732,800
Sep 26, 20189.669.859.669.729.4012,800
Sep 25, 20189.729.859.729.729.4014,200
Sep 24, 20189.789.829.729.729.4017,300
Sep 21, 20189.719.769.719.759.4214,000
Sep 20, 20189.779.809.729.729.4012,800
Sep 19, 20189.879.879.729.749.4118,900
Sep 18, 20189.459.899.459.879.5456,000
Sep 17, 20189.359.399.359.369.056,900
Sep 14, 20189.449.449.359.359.0410,300
Sep 13, 20189.449.459.379.449.1222,200
Sep 12, 20189.359.409.359.389.079,100
Sep 11, 20189.319.369.319.339.0212,800
Sep 10, 20189.299.389.289.308.9943,500
Sep 07, 20189.339.339.279.278.9643,000
Sep 06, 20189.319.349.309.329.019,200
Sep 05, 20189.339.359.319.319.0010,500
Sep 04, 20189.319.359.319.349.039,800
Aug 31, 20189.359.369.329.329.0115,200
Aug 30, 20189.339.369.339.349.039,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...