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, 2011 7.435 7.675 7.323 7.593 90,578 -0.02(-0.31%)
Oct 28, 2011 7.699 7.750 7.587 7.617 111,548 -0.10(-1.29%)
Oct 27, 2011 7.546 7.728 7.440 7.716 238,820 +0.41(+5.54%)
Oct 26, 2011 7.217 7.346 7.112 7.311 85,048 +0.26(+3.66%)
Oct 25, 2011 7.323 7.358 7.012 7.053 140,830 -0.37(-4.98%)
Oct 24, 2011 7.135 7.470 7.129 7.423 113,606 +0.31(+4.38%)
Oct 21, 2011 6.965 7.147 6.935 7.112 120,409 +0.28(+4.04%)
Oct 20, 2011 6.836 6.957 6.636 6.836 64,562 +0.05(+0.69%)
Oct 19, 2011 6.887 7.039 6.754 6.789 56,282 -0.14(-2.01%)
Oct 18, 2011 6.719 6.969 6.626 6.928 110,135 +0.27(+4.01%)
Oct 17, 2011 6.823 6.940 6.620 6.661 97,226 -0.20(-2.88%)
Oct 14, 2011 6.759 6.876 6.568 6.858 68,408 +0.15(+2.16%)
Oct 13, 2011 6.603 6.730 6.539 6.713 72,070 +0.05(+0.70%)
Oct 12, 2011 6.597 6.777 6.591 6.666 135,477 +0.15(+2.23%)
Oct 11, 2011 6.382 6.574 6.376 6.521 104,925 +0.09(+1.45%)
Oct 10, 2011 6.295 6.440 6.236 6.428 181,598 +0.26(+4.24%)
Oct 07, 2011 6.475 6.475 6.138 6.167 108,012 -0.30(-4.59%)
Oct 06, 2011 6.469 6.498 6.324 6.463 114,560 +0.05(+0.72%)
Oct 05, 2011 6.388 6.533 6.254 6.417 140,652 +0.06(+0.91%)
Oct 04, 2011 5.899 6.399 5.824 6.358 308,486 +0.41(+6.94%)
Oct 03, 2011 5.981 6.219 5.946 5.946 263,955 -0.14(-2.29%)
Sep 30, 2011 6.295 6.521 6.062 6.085 247,233 -0.28(-4.47%)
Sep 29, 2011 6.405 6.492 6.265 6.370 180,519 +0.14(+2.24%)
Sep 28, 2011 6.376 6.434 6.079 6.231 357,205 -0.13(-2.01%)
Sep 27, 2011 6.469 6.533 6.289 6.358 199,595 +0.05(+0.74%)
Sep 26, 2011 6.219 6.335 6.091 6.312 79,924 +0.15(+2.45%)
Sep 23, 2011 6.178 6.254 6.091 6.161 119,426 +0.03(+0.57%)
Sep 22, 2011 6.085 6.347 6.062 6.126 462,871 -0.11(-1.77%)
Sep 21, 2011 6.550 6.637 6.213 6.236 94,261 -0.30(-4.54%)
Sep 20, 2011 6.730 6.748 6.521 6.533 100,689 -0.13(-1.92%)
Sep 19, 2011 6.481 6.800 6.460 6.661 116,353 +0.04(+0.61%)
Sep 16, 2011 6.707 6.777 6.544 6.620 123,925 -0.04(-0.61%)
Sep 15, 2011 6.701 6.719 6.521 6.661 86,032 +0.01(+0.17%)
Sep 14, 2011 6.614 6.719 6.457 6.649 100,794 +0.10(+1.51%)
Sep 13, 2011 6.498 6.626 6.428 6.550 145,250 +0.09(+1.35%)
Sep 12, 2011 6.231 6.475 6.231 6.463 83,007 +0.12(+1.83%)
Sep 09, 2011 6.312 6.393 6.248 6.347 160,074 -0.02(-0.27%)
Sep 08, 2011 6.533 6.597 6.213 6.364 171,908 -0.25(-3.78%)
Sep 07, 2011 6.446 6.626 6.393 6.614 126,112 +0.27(+4.31%)
Sep 06, 2011 6.172 6.492 6.109 6.341 369,419 +0.09(+1.49%)
Sep 02, 2011 6.364 6.603 6.248 6.248 150,836 -0.25(-3.85%)
Sep 01, 2011 6.800 6.870 6.486 6.498 109,335 -0.34(-4.93%)
Aug 31, 2011 6.882 6.887 6.748 6.835 142,941 -0.01(-0.08%)
Aug 30, 2011 6.847 6.922 6.684 6.841 80,208 -0.05(-0.68%)
Aug 29, 2011 6.655 6.916 6.591 6.887 89,167 +0.34(+5.24%)
Aug 26, 2011 6.428 6.655 6.364 6.544 61,918 +0.09(+1.44%)
Aug 25, 2011 6.957 6.957 6.393 6.451 128,270 -0.31(-4.64%)
Aug 24, 2011 6.661 6.905 6.510 6.765 193,848 +0.09(+1.39%)
Aug 23, 2011 6.329 6.672 6.312 6.672 127,500 +0.34(+5.42%)
Aug 22, 2011 6.550 6.562 6.254 6.329 82,071 -0.05(-0.73%)
Aug 19, 2011 6.277 6.463 6.219 6.376 145,504 -0.02(-0.27%)
Aug 18, 2011 6.498 6.585 6.300 6.393 225,530 -0.30(-4.43%)
Aug 17, 2011 6.736 6.829 6.603 6.690 84,100 +0.01(+0.09%)
Aug 16, 2011 6.754 6.818 6.672 6.684 157,287 -0.20(-2.87%)
Aug 15, 2011 6.882 6.945 6.707 6.882 80,714 +0.09(+1.28%)
Aug 12, 2011 7.102 7.102 6.730 6.794 99,777 -0.27(-3.79%)
Aug 11, 2011 6.696 7.195 6.696 7.062 183,389 +0.43(+6.49%)
Aug 10, 2011 6.980 6.980 6.620 6.632 301,725 -0.53(-7.39%)
Aug 09, 2011 6.847 7.172 6.161 7.161 222,903 +0.80(+12.51%)
Aug 08, 2011 6.847 6.980 6.347 6.364 467,341 -0.70(-9.88%)
Aug 05, 2011 7.190 7.201 6.748 7.062 299,658 -0.05(-0.65%)
Aug 04, 2011 7.190 7.323 7.102 7.108 205,130 -0.17(-2.39%)
Aug 03, 2011 7.184 7.306 7.149 7.283 113,652 +0.09(+1.21%)
Aug 02, 2011 7.248 7.410 7.166 7.195 171,469 -0.10(-1.35%)
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.