MVC - MVC Capital, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20199.479.479.339.369.3625,600
Jul 12, 20199.479.479.449.459.455,000
Jul 11, 20199.519.519.419.479.4710,400
Jul 10, 20199.419.509.419.479.4714,000
Jul 09, 20199.409.469.359.459.4518,000
Jul 08, 20199.359.399.339.399.3934,100
Jul 05, 20199.269.339.269.339.335,600
Jul 03, 20199.289.299.269.289.285,000
Jul 02, 20199.299.319.269.279.278,100
Jul 01, 20199.299.299.219.299.2910,300
Jun 28, 20199.309.319.219.219.2123,100
Jun 27, 20199.339.339.279.289.2816,200
Jun 26, 20199.329.329.259.279.2710,100
Jun 25, 20199.259.339.259.309.3014,300
Jun 24, 20199.319.339.259.259.2516,900
Jun 21, 20199.229.309.229.289.2814,500
Jun 20, 20199.349.349.229.239.2314,700
Jun 19, 20199.349.349.279.309.309,400
Jun 18, 20199.369.369.319.349.348,100
Jun 17, 20199.359.359.309.319.313,000
Jun 14, 20199.349.379.309.339.3310,700
Jun 13, 20199.339.409.269.359.3516,700
Jun 12, 20199.319.379.269.369.3638,400
Jun 11, 20199.059.269.059.269.2640,100
Jun 10, 20199.019.078.918.938.9311,800
Jun 07, 20199.059.079.019.019.0125,400
Jun 06, 20198.959.078.959.079.0722,900
Jun 05, 20198.999.028.978.988.9815,300
Jun 04, 20198.959.038.908.958.9517,300
Jun 03, 20198.969.018.938.948.9411,100
May 31, 20199.039.068.908.908.9019,900
May 30, 20198.979.128.979.069.0618,800
May 29, 20199.009.018.948.988.9828,400
May 28, 20199.029.169.019.019.0165,300
May 24, 20198.998.998.948.948.941,000
May 23, 20198.959.028.938.948.9497,500
May 22, 20198.999.038.958.958.959,700
May 21, 20198.959.018.959.019.0163,300
May 20, 20198.918.948.918.938.932,600
May 17, 20198.969.048.918.928.9210,500
May 16, 20198.968.968.928.928.924,200
May 15, 20198.999.008.958.958.9518,900
May 14, 20198.919.068.918.948.949,900
May 13, 20199.159.158.898.938.932,900
May 10, 20198.999.178.939.169.1614,300
May 09, 20198.929.018.929.019.011,400
May 08, 20198.929.048.928.968.9610,500
May 07, 20198.879.068.879.029.025,100
May 06, 20199.049.109.049.059.054,100
May 03, 20199.089.149.089.109.102,500
May 02, 20199.149.159.109.139.131,600
May 01, 20199.179.189.119.119.114,900
Apr 30, 20199.139.189.129.189.1815,400
Apr 29, 20199.129.139.099.099.095,100
Apr 26, 20199.149.189.099.139.134,300
Apr 25, 20199.139.159.029.089.0838,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...