Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MVC Capital (NY: MVC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 8.748 8.789 8.723 8.723 38,033 -0.01(-0.10%)
Jan 30, 2018 8.764 8.806 8.723 8.731 39,218 -0.07(-0.85%)
Jan 29, 2018 8.881 8.914 8.781 8.806 28,799 -0.12(-1.30%)
Jan 26, 2018 8.881 8.922 8.814 8.922 12,851 +0.02(+0.28%)
Jan 25, 2018 8.922 8.922 8.897 8.897 27,328 -0.02(-0.19%)
Jan 24, 2018 8.897 8.964 8.856 8.914 206,822 +0.07(+0.75%)
Jan 23, 2018 8.897 8.906 8.831 8.847 14,207 -0.04(-0.47%)
Jan 22, 2018 8.781 8.914 8.739 8.889 38,714 +0.12(+1.42%)
Jan 19, 2018 8.764 8.839 8.731 8.764 77,119 +0.02(+0.29%)
Jan 18, 2018 8.756 8.814 8.723 8.739 71,253 -0.07(-0.75%)
Jan 17, 2018 8.889 8.889 8.723 8.806 49,106 -0.10(-1.12%)
Jan 16, 2018 8.922 9.022 8.889 8.906 30,862 -0.05(-0.56%)
Jan 12, 2018 8.955 8.955 8.955 0 +0.04(+0.47%)
Jan 11, 2018 8.955 8.964 8.898 8.914 24,406 +0.00(+0.00%)
Jan 10, 2018 8.889 8.914 8.864 8.914 12,788 +0.02(+0.28%)
Jan 09, 2018 8.906 8.923 8.856 8.889 11,614 +0.00(+0.00%)
Jan 08, 2018 8.764 8.906 8.756 8.889 35,061 +0.09(+1.04%)
Jan 05, 2018 8.773 8.806 8.773 8.798 10,766 +0.01(+0.09%)
Jan 04, 2018 8.806 8.806 8.773 8.789 20,798 -0.02(-0.19%)
Jan 03, 2018 8.839 8.839 8.731 8.806 30,590 -0.01(-0.09%)
Jan 02, 2018 8.822 8.839 8.822 8.814 55,161 +0.04(+0.47%)
Dec 29, 2017 8.773 8.773 8.773 0 -0.01(-0.09%)
Dec 28, 2017 8.980 9.063 8.764 8.781 261,270 -0.20(-2.22%)
Dec 27, 2017 8.923 8.988 8.874 8.980 160,939 +0.07(+0.83%)
Dec 26, 2017 8.857 8.988 8.849 8.907 53,242 +0.07(+0.83%)
Dec 22, 2017 8.759 8.841 8.751 8.833 26,360 +0.07(+0.75%)
Dec 21, 2017 8.767 8.808 8.759 8.767 41,915 +0.01(+0.09%)
Dec 20, 2017 8.800 8.857 8.759 8.759 98,685 -0.06(-0.65%)
Dec 19, 2017 8.841 8.866 8.800 8.816 78,494 -0.03(-0.37%)
Dec 18, 2017 8.833 8.849 8.833 8.849 35,878 +0.03(+0.37%)
Dec 15, 2017 8.775 8.841 8.775 8.816 130,036 +0.03(+0.37%)
Dec 14, 2017 8.784 8.800 8.775 8.784 24,383 -0.02(-0.19%)
Dec 13, 2017 8.775 8.808 8.767 8.800 41,640 +0.02(+0.19%)
Dec 12, 2017 8.784 8.800 8.767 8.784 96,490 +0.01(+0.09%)
Dec 11, 2017 8.816 8.816 8.775 8.775 46,828 -0.01(-0.09%)
Dec 08, 2017 8.816 8.816 8.767 8.784 8,277 -0.02(-0.28%)
Dec 07, 2017 8.784 8.808 8.784 8.808 13,129 +0.03(+0.37%)
Dec 06, 2017 8.808 8.816 8.775 8.775 40,965 -0.03(-0.37%)
Dec 05, 2017 8.808 8.816 8.755 8.808 85,450 -0.01(-0.09%)
Dec 04, 2017 8.792 8.833 8.792 8.816 34,376 +0.03(+0.37%)
Dec 01, 2017 8.874 8.890 8.784 8.784 61,427 -0.11(-1.20%)
Nov 30, 2017 8.882 8.890 8.833 8.890 53,884 +0.02(+0.28%)
Nov 29, 2017 8.833 8.882 8.816 8.866 49,728 +0.02(+0.19%)
Nov 28, 2017 8.792 8.849 8.780 8.849 44,618 +0.08(+0.93%)
Nov 27, 2017 8.784 8.792 8.751 8.767 52,300 -0.04(-0.47%)
Nov 24, 2017 8.800 8.808 8.767 8.808 36,624 +0.03(+0.37%)
Nov 22, 2017 8.767 8.866 8.735 8.775 109,519 +0.02(+0.19%)
Nov 21, 2017 8.767 8.767 8.726 8.759 36,083 -0.01(-0.09%)
Nov 20, 2017 8.784 8.808 8.718 8.767 42,180 -0.02(-0.19%)
Nov 17, 2017 8.857 8.915 8.693 8.784 92,411 -0.08(-0.92%)
Nov 16, 2017 8.857 8.890 8.841 8.866 17,235 +0.00(+0.00%)
Nov 15, 2017 8.866 8.882 8.829 8.866 22,077 +0.02(+0.28%)
Nov 14, 2017 8.849 8.874 8.772 8.841 28,107 +0.02(+0.28%)
Nov 13, 2017 8.882 8.882 8.726 8.816 71,235 -0.04(-0.46%)
Nov 10, 2017 8.882 8.882 8.857 8.857 22,551 -0.02(-0.28%)
Nov 09, 2017 8.882 8.890 8.861 8.882 121,693 +0.01(+0.09%)
Nov 08, 2017 8.800 8.890 8.800 8.874 21,721 +0.07(+0.84%)
Nov 07, 2017 8.734 8.825 8.734 8.800 27,609 +0.02(+0.28%)
Nov 06, 2017 8.726 8.784 8.653 8.775 81,860 +0.02(+0.28%)
Nov 03, 2017 8.685 8.767 8.670 8.751 42,642 +0.01(+0.09%)
Nov 02, 2017 8.734 8.841 8.706 8.743 73,234 -0.01(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.