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 (%)
Nov 30, 2004 5.011 5.160 5.011 5.160 110,296 +0.09(+1.85%)
Nov 29, 2004 5.066 5.088 5.066 5.066 50,794 -0.02(-0.33%)
Nov 26, 2004 5.066 5.082 5.066 5.082 17,959 +0.02(+0.33%)
Nov 24, 2004 5.127 5.127 5.066 5.066 14,875 +0.00(+0.00%)
Nov 23, 2004 5.016 5.104 5.016 5.066 30,839 +0.02(+0.44%)
Nov 22, 2004 5.055 5.055 5.022 5.044 76,373 +0.01(+0.22%)
Nov 19, 2004 5.060 5.116 5.033 5.033 20,862 -0.02(-0.44%)
Nov 18, 2004 5.099 5.121 5.055 5.055 32,472 -0.03(-0.65%)
Nov 17, 2004 5.138 5.138 5.088 5.088 6,893 -0.01(-0.22%)
Nov 16, 2004 5.099 5.143 5.099 5.099 9,070 +0.00(+0.00%)
Nov 15, 2004 5.110 5.110 5.099 5.099 21,224 -0.01(-0.11%)
Nov 12, 2004 5.104 5.116 5.104 5.104 4,353 -0.02(-0.43%)
Nov 11, 2004 5.049 5.127 5.049 5.127 13,242 +0.07(+1.31%)
Nov 10, 2004 5.038 5.071 5.038 5.060 12,698 -0.02(-0.33%)
Nov 09, 2004 5.038 5.082 5.033 5.077 29,751 -0.02(-0.43%)
Nov 08, 2004 5.066 5.099 5.011 5.099 24,490 +0.03(+0.65%)
Nov 05, 2004 4.972 5.066 4.934 5.066 32,835 +0.09(+1.88%)
Nov 04, 2004 5.149 5.154 4.878 4.972 96,146 -0.13(-2.49%)
Nov 03, 2004 5.082 5.154 5.077 5.099 20,862 +0.02(+0.33%)
Nov 02, 2004 5.049 5.082 5.049 5.082 45,896 +0.01(+0.22%)
Nov 01, 2004 5.071 5.127 5.071 5.071 34,286 -0.02(-0.43%)
Oct 29, 2004 5.093 5.154 5.093 5.093 15,056 +0.02(+0.43%)
Oct 28, 2004 5.093 5.099 5.071 5.071 52,608 -0.02(-0.32%)
Oct 27, 2004 5.082 5.088 5.082 5.088 1,269 +0.00(+0.00%)
Oct 26, 2004 4.989 5.127 4.989 5.088 46,984 -0.01(-0.11%)
Oct 25, 2004 5.093 5.093 5.071 5.093 10,521 -0.01(-0.11%)
Oct 22, 2004 5.099 5.104 5.099 5.099 5,623 +0.00(+0.00%)
Oct 21, 2004 5.099 5.099 5.099 5.099 2,539 +0.00(+0.00%)
Oct 20, 2004 5.104 5.104 5.099 5.099 1,995 -0.07(-1.39%)
Oct 19, 2004 5.176 5.182 5.154 5.171 18,503 +0.00(+0.00%)
Oct 18, 2004 5.055 5.171 4.989 5.171 17,778 +0.06(+1.19%)
Oct 15, 2004 5.060 5.110 5.060 5.110 24,490 -0.04(-0.86%)
Oct 14, 2004 4.950 5.154 4.950 5.154 30,839 +0.19(+3.89%)
Oct 13, 2004 5.104 5.154 4.939 4.961 19,410 -0.19(-3.74%)
Oct 12, 2004 5.154 5.154 5.138 5.154 32,109 -0.01(-0.21%)
Oct 11, 2004 5.182 5.182 5.154 5.165 45,352 +0.01(+0.21%)
Oct 08, 2004 5.171 5.171 5.154 5.154 10,521 -0.03(-0.53%)
Oct 07, 2004 5.204 5.209 5.165 5.182 64,400 -0.02(-0.32%)
Oct 06, 2004 5.226 5.226 5.193 5.198 171,612 +0.04(+0.75%)
Oct 05, 2004 5.171 5.171 5.160 5.160 1,632 -0.01(-0.21%)
Oct 04, 2004 5.171 5.171 5.171 5.171 3,446 +0.00(+0.00%)
Oct 01, 2004 5.165 5.264 5.165 5.171 13,424 +0.01(+0.11%)
Sep 30, 2004 5.160 5.231 5.160 5.165 8,526 +0.01(+0.11%)
Sep 29, 2004 5.154 5.160 5.154 5.160 5,986 +0.01(+0.21%)
Sep 28, 2004 5.209 5.209 5.149 5.149 21,043 -0.01(-0.11%)
Sep 27, 2004 5.154 5.160 5.154 5.154 5,805 +0.00(+0.00%)
Sep 24, 2004 5.154 5.154 5.154 5.154 4,716 +0.00(+0.00%)
Sep 23, 2004 5.242 5.242 5.154 5.154 9,251 -0.03(-0.64%)
Sep 22, 2004 5.160 5.187 5.160 5.187 3,446 +0.00(+0.00%)
Sep 21, 2004 5.154 5.193 5.149 5.187 36,463 +0.03(+0.53%)
Sep 20, 2004 5.154 5.209 5.154 5.160 16,326 +0.01(+0.11%)
Sep 17, 2004 5.171 5.171 5.154 5.154 16,508 +0.00(+0.00%)
Sep 16, 2004 5.182 5.231 5.143 5.154 7,437 +0.02(+0.43%)
Sep 15, 2004 5.132 5.226 5.132 5.132 4,716 -0.01(-0.21%)
Sep 14, 2004 5.182 5.187 5.143 5.143 35,918 -0.01(-0.11%)
Sep 13, 2004 5.182 5.182 5.149 5.149 18,503 +0.02(+0.32%)
Sep 10, 2004 5.154 5.160 5.132 5.132 30,295 -0.02(-0.43%)
Sep 09, 2004 5.160 5.160 5.143 5.154 16,145 -0.01(-0.11%)
Sep 08, 2004 5.160 5.160 5.154 5.160 4,716 -0.06(-1.16%)
Sep 07, 2004 5.193 5.220 5.193 5.220 725 +0.06(+1.07%)
Sep 03, 2004 5.154 5.171 5.143 5.165 14,875 +0.04(+0.75%)
Sep 02, 2004 5.127 5.149 5.116 5.127 34,649 +0.00(+0.00%)
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.