MVC - MVC Capital, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20188.959.008.938.968.9634,004
Nov 19, 20188.999.038.958.958.9517,900
Nov 16, 20188.999.048.978.978.979,800
Nov 15, 20188.969.028.969.009.008,900
Nov 14, 20189.089.089.009.059.0511,400
Nov 13, 20189.099.098.999.059.0517,400
Nov 12, 20189.069.089.019.089.0815,500
Nov 09, 20189.049.079.039.049.045,300
Nov 08, 20188.999.108.999.069.0613,700
Nov 07, 20188.979.028.979.029.029,700
Nov 06, 20188.969.028.968.988.9812,300
Nov 05, 20189.009.008.958.978.976,100
Nov 02, 20189.029.028.959.009.0023,500
Nov 01, 20189.049.218.989.059.0534,200
Oct 31, 20189.069.189.019.059.0530,200
Oct 30, 20189.189.209.069.069.0613,000
Oct 29, 20189.179.209.149.179.1713,900
Oct 26, 20189.139.159.109.119.1147,500
Oct 25, 20189.209.259.139.149.1433,500
Oct 24, 20189.159.279.159.239.2332,500
Oct 24, 20180.15 Dividend
Oct 23, 20189.309.459.279.409.2537,000
Oct 22, 20189.409.409.299.309.1511,500
Oct 19, 20189.409.409.319.319.1611,400
Oct 18, 20189.389.419.349.389.239,000
Oct 17, 20189.389.489.379.419.2611,600
Oct 16, 20189.299.429.299.389.2320,600
Oct 15, 20189.329.399.269.329.1733,000
Oct 12, 20189.369.419.369.409.2518,800
Oct 11, 20189.359.459.329.339.1839,600
Oct 10, 20189.419.489.339.339.18460,600
Oct 09, 20189.419.479.419.429.275,500
Oct 08, 20189.419.469.419.419.267,700
Oct 05, 20189.509.509.379.429.2775,100
Oct 04, 20189.409.529.409.409.2513,200
Oct 03, 20189.529.539.439.439.2817,900
Oct 02, 20189.589.609.529.559.4021,100
Oct 01, 20189.699.739.589.589.4319,800
Sep 28, 20189.619.709.619.659.5029,400
Sep 27, 20189.719.819.569.699.5432,800
Sep 26, 20189.669.859.669.729.5612,800
Sep 25, 20189.729.859.729.729.5614,200
Sep 24, 20189.789.829.729.729.5617,300
Sep 21, 20189.719.769.719.759.5914,000
Sep 20, 20189.779.809.729.729.5612,800
Sep 19, 20189.879.879.729.749.5818,900
Sep 18, 20189.459.899.459.879.7156,000
Sep 17, 20189.359.399.359.369.216,900
Sep 14, 20189.449.449.359.359.2010,300
Sep 13, 20189.449.459.379.449.2922,200
Sep 12, 20189.359.409.359.389.239,100
Sep 11, 20189.319.369.319.339.1812,800
Sep 10, 20189.299.389.289.309.1543,500
Sep 07, 20189.339.339.279.279.1243,000
Sep 06, 20189.319.349.309.329.179,200
Sep 05, 20189.339.359.319.319.1610,500
Sep 04, 20189.319.359.319.349.199,800
Aug 31, 20189.359.369.329.329.1715,200
Aug 30, 20189.339.369.339.349.199,600
Aug 29, 20189.329.389.329.329.1730,300
Aug 28, 20189.329.439.329.329.1793,500
Aug 27, 20189.389.389.329.339.1810,800
Aug 24, 20189.399.419.289.379.2256,700
Aug 23, 20189.389.389.319.359.2077,100
Aug 22, 20189.409.459.329.399.2420,000
Aug 21, 20189.409.459.349.459.3012,700
Aug 20, 20189.459.459.419.419.2618,700
Aug 17, 20189.479.509.459.509.358,400
Aug 16, 20189.389.469.389.469.316,400
Aug 15, 20189.469.469.409.429.278,800
Aug 14, 20189.539.539.449.489.3365,600
Aug 13, 20189.449.469.439.459.305,800
Aug 10, 20189.469.469.409.469.315,700
Aug 09, 20189.389.469.389.469.313,600
Aug 08, 20189.489.489.389.409.2523,900
Aug 07, 20189.509.509.449.449.2937,800
Aug 06, 20189.659.659.509.509.3511,400
Aug 03, 20189.509.769.429.619.4627,200
Aug 02, 20189.389.439.389.419.268,500
Aug 01, 20189.389.459.349.399.2411,300
Jul 31, 20189.429.459.359.389.2350,100
Jul 30, 20189.479.479.399.429.277,100
Jul 27, 20189.359.559.359.469.3123,300
Jul 26, 20189.409.489.379.399.2416,700
Jul 25, 20189.779.779.319.399.2449,800
Jul 25, 20180.15 Dividend
Jul 24, 20189.859.919.729.739.4345,700
Jul 23, 20189.809.899.769.789.4851,800
Jul 20, 20189.809.829.789.789.4812,500
Jul 19, 20189.849.859.789.789.4835,900
Jul 18, 20189.739.849.739.809.4917,000
Jul 17, 20189.759.779.639.669.3632,500
Jul 16, 20189.649.749.559.729.4210,000
Jul 13, 20189.529.659.509.639.3339,700
Jul 12, 20189.359.569.339.539.2348,700
Jul 11, 20189.349.369.309.339.0433,200
Jul 10, 20189.259.389.259.379.0857,000
Jul 09, 20189.269.389.259.258.9655,800
Jul 06, 20189.299.349.259.258.9656,900
Jul 05, 20189.509.509.319.349.0540,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...