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, 2005 6.119 6.201 6.064 6.201 17,959 +0.03(+0.45%)
Oct 28, 2005 6.064 6.174 6.020 6.174 60,953 +0.11(+1.82%)
Oct 27, 2005 6.064 6.064 6.058 6.064 7,437 +0.00(+0.00%)
Oct 26, 2005 6.025 6.064 6.025 6.064 24,308 -0.09(-1.52%)
Oct 25, 2005 6.146 6.168 6.064 6.157 13,968 +0.04(+0.63%)
Oct 24, 2005 6.146 6.146 6.064 6.119 20,499 -0.04(-0.63%)
Oct 21, 2005 6.146 6.157 6.146 6.157 4,535 -0.02(-0.36%)
Oct 20, 2005 6.290 6.290 6.179 6.179 33,016 -0.11(-1.75%)
Oct 19, 2005 6.229 6.290 6.146 6.290 21,950 -0.08(-1.30%)
Oct 18, 2005 6.372 6.372 6.367 6.372 13,968 +0.01(+0.09%)
Oct 17, 2005 6.372 6.378 6.367 6.367 10,521 -0.02(-0.26%)
Oct 14, 2005 6.372 6.450 6.317 6.383 27,211 +0.01(+0.17%)
Oct 13, 2005 6.378 6.400 6.372 6.372 15,056 -0.01(-0.09%)
Oct 12, 2005 6.477 6.477 6.378 6.378 25,397 -0.06(-0.94%)
Oct 11, 2005 6.394 6.450 6.372 6.438 9,070 +0.04(+0.69%)
Oct 10, 2005 6.273 6.394 6.273 6.394 8,163 +0.09(+1.40%)
Oct 07, 2005 6.306 6.312 6.284 6.306 7,981 -0.04(-0.69%)
Oct 06, 2005 6.416 6.416 6.350 6.350 20,136 -0.06(-0.86%)
Oct 05, 2005 6.582 6.582 6.394 6.405 39,365 -0.23(-3.49%)
Oct 04, 2005 6.725 6.726 6.620 6.637 18,503 -0.09(-1.31%)
Oct 03, 2005 6.450 6.747 6.433 6.725 49,343 +0.22(+3.39%)
Sep 30, 2005 6.416 6.505 6.367 6.505 25,397 +0.03(+0.51%)
Sep 29, 2005 6.466 6.554 6.466 6.472 7,800 -0.04(-0.59%)
Sep 28, 2005 6.587 6.642 6.466 6.510 28,118 -0.13(-1.99%)
Sep 27, 2005 6.681 6.681 6.642 6.642 35,193 -0.01(-0.08%)
Sep 26, 2005 6.681 6.714 6.642 6.648 17,959 -0.02(-0.33%)
Sep 23, 2005 6.670 6.747 6.642 6.670 24,308 -0.07(-0.98%)
Sep 22, 2005 6.670 6.747 6.642 6.736 28,844 +0.12(+1.75%)
Sep 21, 2005 6.604 6.620 6.394 6.620 51,157 +0.14(+2.13%)
Sep 20, 2005 6.284 6.532 6.284 6.483 45,170 +0.14(+2.26%)
Sep 19, 2005 6.361 6.394 6.339 6.339 10,884 -0.01(-0.09%)
Sep 16, 2005 6.290 6.345 6.284 6.345 22,494 +0.01(+0.09%)
Sep 15, 2005 6.224 6.339 6.218 6.339 23,038 +0.10(+1.68%)
Sep 14, 2005 6.229 6.257 6.229 6.235 9,251 +0.03(+0.53%)
Sep 13, 2005 6.130 6.207 6.130 6.201 22,131 +0.02(+0.27%)
Sep 12, 2005 6.257 6.257 6.119 6.185 18,503 -0.02(-0.36%)
Sep 09, 2005 6.207 6.284 6.141 6.207 42,449 +0.06(+0.90%)
Sep 08, 2005 6.075 6.196 6.064 6.152 42,268 +0.09(+1.45%)
Sep 07, 2005 6.064 6.064 6.031 6.064 22,313 +0.00(+0.00%)
Sep 06, 2005 6.130 6.284 6.064 6.064 32,835 +0.06(+1.01%)
Sep 02, 2005 5.997 6.047 5.992 6.003 18,866 -0.07(-1.09%)
Sep 01, 2005 5.981 6.069 5.981 6.069 63,855 +0.06(+1.01%)
Aug 31, 2005 6.014 6.058 6.009 6.009 32,290 -0.01(-0.18%)
Aug 30, 2005 6.102 6.102 6.009 6.020 10,703 -0.07(-1.09%)
Aug 29, 2005 6.042 6.157 6.042 6.086 5,442 +0.01(+0.18%)
Aug 26, 2005 6.064 6.075 6.042 6.075 6,349 -0.01(-0.18%)
Aug 25, 2005 6.168 6.201 6.036 6.086 19,592 -0.01(-0.09%)
Aug 24, 2005 6.036 6.135 6.036 6.091 19,773 +0.09(+1.47%)
Aug 23, 2005 6.284 6.284 5.926 6.003 45,896 -0.30(-4.81%)
Aug 22, 2005 6.091 6.306 6.091 6.306 35,918 +0.16(+2.60%)
Aug 19, 2005 6.130 6.201 6.130 6.146 50,613 -0.01(-0.18%)
Aug 18, 2005 6.168 6.257 6.097 6.157 20,499 -0.07(-1.06%)
Aug 17, 2005 6.168 6.312 6.168 6.224 38,095 +0.08(+1.26%)
Aug 16, 2005 6.174 6.174 6.075 6.146 6,893 +0.02(+0.36%)
Aug 15, 2005 6.080 6.257 6.080 6.124 33,016 +0.11(+1.83%)
Aug 12, 2005 5.898 6.036 5.898 6.014 17,959 +0.12(+1.96%)
Aug 11, 2005 5.705 5.898 5.705 5.898 13,061 +0.21(+3.78%)
Aug 10, 2005 5.678 5.683 5.678 5.683 16,689 -0.01(-0.19%)
Aug 09, 2005 5.694 5.727 5.678 5.694 19,229 +0.02(+0.29%)
Aug 08, 2005 5.733 5.760 5.606 5.678 38,821 -0.05(-0.87%)
Aug 05, 2005 5.827 5.926 5.623 5.727 37,188 -0.07(-1.24%)
Aug 04, 2005 5.926 5.937 5.799 5.799 25,578 -0.15(-2.59%)
Aug 03, 2005 6.009 6.014 5.953 5.953 12,880 -0.11(-1.82%)
Aug 02, 2005 6.257 6.257 6.064 6.064 49,343 -0.20(-3.25%)
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.