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 (%)
Oct 31, 2006 7.232 7.249 7.199 7.210 44,263 -0.04(-0.53%)
Oct 30, 2006 7.265 7.265 7.177 7.249 44,263 -0.01(-0.15%)
Oct 27, 2006 7.332 7.387 7.249 7.260 29,751 -0.07(-0.90%)
Oct 26, 2006 7.210 7.354 7.144 7.326 62,948 +0.16(+2.23%)
Oct 25, 2006 7.166 7.177 7.117 7.166 28,481 +0.02(+0.23%)
Oct 24, 2006 7.128 7.194 7.122 7.150 27,392 -0.02(-0.31%)
Oct 23, 2006 7.089 7.172 7.083 7.172 34,649 +0.03(+0.39%)
Oct 20, 2006 7.177 7.177 7.089 7.144 43,900 -0.05(-0.69%)
Oct 19, 2006 7.210 7.238 7.150 7.194 105,579 -0.02(-0.23%)
Oct 18, 2006 7.194 7.243 7.144 7.210 21,043 +0.03(+0.38%)
Oct 17, 2006 7.122 7.194 7.078 7.183 72,744 +0.02(+0.23%)
Oct 16, 2006 7.183 7.194 7.133 7.166 56,418 -0.02(-0.23%)
Oct 13, 2006 7.122 7.194 7.117 7.183 40,998 -0.01(-0.15%)
Oct 12, 2006 7.271 7.276 7.144 7.194 109,208 -0.04(-0.53%)
Oct 11, 2006 7.276 7.359 7.221 7.232 50,975 -0.07(-0.91%)
Oct 10, 2006 7.265 7.332 7.232 7.298 32,653 -0.01(-0.08%)
Oct 09, 2006 7.359 7.360 7.199 7.304 46,440 -0.09(-1.27%)
Oct 06, 2006 7.337 7.442 7.265 7.398 54,422 +0.01(+0.07%)
Oct 05, 2006 7.287 7.392 7.199 7.392 35,737 +0.10(+1.44%)
Oct 04, 2006 7.083 7.298 7.083 7.287 36,463 +0.20(+2.80%)
Oct 03, 2006 7.083 7.100 7.078 7.089 887,089 +0.01(+0.16%)
Oct 02, 2006 7.139 7.167 7.072 7.078 35,556 -0.07(-0.93%)
Sep 29, 2006 7.276 7.293 7.111 7.144 42,812 -0.13(-1.82%)
Sep 28, 2006 7.276 7.287 7.249 7.276 30,476 -0.01(-0.15%)
Sep 27, 2006 7.232 7.332 7.232 7.287 28,844 +0.04(+0.53%)
Sep 26, 2006 7.265 7.282 7.238 7.249 7,256 -0.01(-0.15%)
Sep 25, 2006 7.238 7.276 7.199 7.260 33,197 +0.01(+0.15%)
Sep 22, 2006 7.304 7.315 7.249 7.249 25,397 -0.08(-1.05%)
Sep 21, 2006 7.304 7.392 7.287 7.326 40,635 +0.03(+0.45%)
Sep 20, 2006 7.276 7.320 7.238 7.293 26,848 +0.05(+0.69%)
Sep 19, 2006 7.447 7.447 7.194 7.243 47,710 -0.20(-2.67%)
Sep 18, 2006 7.293 7.464 7.293 7.442 41,542 +0.06(+0.82%)
Sep 15, 2006 7.348 7.392 7.304 7.381 128,800 +0.10(+1.44%)
Sep 14, 2006 7.227 7.276 7.194 7.276 15,419 +0.00(+0.00%)
Sep 13, 2006 7.232 7.276 7.144 7.276 267,940 +0.03(+0.38%)
Sep 12, 2006 7.194 7.254 7.117 7.249 65,670 +0.04(+0.54%)
Sep 11, 2006 7.205 7.238 7.188 7.210 8,889 -0.03(-0.38%)
Sep 08, 2006 7.194 7.271 7.194 7.238 11,972 +0.04(+0.61%)
Sep 07, 2006 7.359 7.381 7.150 7.194 238,371 -0.17(-2.25%)
Sep 06, 2006 7.591 7.591 7.332 7.359 28,662 -0.29(-3.75%)
Sep 05, 2006 7.552 7.646 7.486 7.646 58,050 +0.10(+1.31%)
Sep 01, 2006 7.546 7.580 7.513 7.546 16,326 +0.02(+0.22%)
Aug 31, 2006 7.442 7.541 7.442 7.530 75,828 +0.03(+0.44%)
Aug 30, 2006 7.304 7.524 7.243 7.497 51,882 +0.17(+2.33%)
Aug 29, 2006 7.188 7.326 7.128 7.326 62,041 +0.13(+1.84%)
Aug 28, 2006 7.194 7.216 7.128 7.194 27,755 +0.01(+0.08%)
Aug 25, 2006 7.067 7.221 7.067 7.188 30,476 +0.11(+1.56%)
Aug 24, 2006 7.117 7.161 7.056 7.078 17,415 -0.04(-0.54%)
Aug 23, 2006 7.216 7.232 7.083 7.117 13,968 -0.05(-0.69%)
Aug 22, 2006 7.083 7.166 7.083 7.166 8,889 +0.06(+0.85%)
Aug 21, 2006 7.139 7.139 7.006 7.105 33,742 -0.03(-0.46%)
Aug 18, 2006 7.227 7.227 7.111 7.139 17,959 -0.06(-0.84%)
Aug 17, 2006 7.094 7.199 7.056 7.199 16,145 +0.07(+1.01%)
Aug 16, 2006 7.128 7.128 7.034 7.128 12,880 +0.01(+0.08%)
Aug 15, 2006 7.083 7.122 7.039 7.122 21,224 +0.08(+1.10%)
Aug 14, 2006 7.056 7.072 6.979 7.045 34,830 +0.04(+0.63%)
Aug 11, 2006 6.990 7.039 6.929 7.001 18,503 -0.02(-0.24%)
Aug 10, 2006 6.896 7.083 6.896 7.017 19,592 +0.07(+0.95%)
Aug 09, 2006 7.078 7.083 6.946 6.951 45,352 -0.11(-1.56%)
Aug 08, 2006 7.161 7.166 7.061 7.061 37,914 -0.08(-1.08%)
Aug 07, 2006 7.150 7.166 7.111 7.139 29,206 -0.07(-0.92%)
Aug 04, 2006 7.326 7.326 7.139 7.205 42,268 -0.07(-0.91%)
Aug 03, 2006 7.221 7.287 7.166 7.271 30,476 -0.01(-0.08%)
Aug 02, 2006 7.205 7.332 7.177 7.276 39,002 +0.08(+1.07%)
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.