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, 2015 5.847 5.910 5.748 5.889 105,593 -0.03(-0.48%)
Nov 27, 2015 5.755 5.917 5.755 5.917 70,073 +0.13(+2.31%)
Nov 25, 2015 5.741 5.784 5.784 5.784 75,377 +0.04(+0.61%)
Nov 24, 2015 5.748 5.784 5.724 5.748 148,064 +0.01(+0.12%)
Nov 23, 2015 5.600 5.741 5.600 5.741 92,697 +0.13(+2.26%)
Nov 20, 2015 5.622 5.664 5.600 5.614 33,370 -0.02(-0.38%)
Nov 19, 2015 5.678 5.703 5.600 5.636 111,120 -0.06(-1.11%)
Nov 18, 2015 5.678 5.748 5.671 5.699 23,930 +0.01(+0.12%)
Nov 17, 2015 5.798 5.798 5.671 5.692 75,244 -0.12(-2.06%)
Nov 16, 2015 5.748 5.826 5.643 5.812 98,390 +0.00(+0.00%)
Nov 13, 2015 5.755 5.882 5.713 5.812 33,481 -0.03(-0.48%)
Nov 12, 2015 5.847 5.882 5.798 5.840 106,835 +0.01(+0.24%)
Nov 11, 2015 5.819 5.861 5.776 5.826 41,169 +0.01(+0.24%)
Nov 10, 2015 5.805 5.840 5.783 5.812 24,467 -0.03(-0.48%)
Nov 09, 2015 5.868 6.023 5.776 5.840 51,289 -0.14(-2.36%)
Nov 06, 2015 5.854 5.988 5.854 5.981 57,329 +0.13(+2.17%)
Nov 05, 2015 5.833 5.896 5.734 5.854 38,901 +0.03(+0.48%)
Nov 04, 2015 5.882 5.882 5.791 5.826 25,584 -0.08(-1.31%)
Nov 03, 2015 5.819 5.981 5.819 5.903 57,629 +0.04(+0.60%)
Nov 02, 2015 5.882 5.889 5.847 5.868 23,487 +0.01(+0.12%)
Oct 30, 2015 5.762 5.900 5.699 5.861 70,653 +0.12(+2.09%)
Oct 29, 2015 5.805 5.805 5.706 5.741 25,363 -0.05(-0.85%)
Oct 28, 2015 5.833 5.833 5.748 5.791 49,405 -0.01(-0.24%)
Oct 27, 2015 5.875 5.889 5.776 5.805 52,612 -0.04(-0.72%)
Oct 26, 2015 5.924 5.924 5.812 5.847 29,573 -0.06(-0.95%)
Oct 23, 2015 5.967 5.967 5.889 5.903 13,616 -0.06(-0.95%)
Oct 22, 2015 5.960 5.974 5.906 5.960 22,576 +0.04(+0.65%)
Oct 21, 2015 6.025 6.039 5.900 5.921 43,579 -0.12(-1.95%)
Oct 20, 2015 6.094 6.094 6.018 6.039 33,952 -0.03(-0.46%)
Oct 19, 2015 6.115 6.157 6.060 6.066 35,966 -0.08(-1.24%)
Oct 16, 2015 6.150 6.219 6.115 6.143 36,634 -0.08(-1.23%)
Oct 15, 2015 6.080 6.344 6.066 6.219 761,845 +0.53(+9.26%)
Oct 14, 2015 5.713 5.734 5.692 5.692 178,722 +0.00(+0.00%)
Oct 13, 2015 5.678 5.706 5.678 5.692 48,947 +0.01(+0.12%)
Oct 12, 2015 5.678 5.713 5.651 5.685 75,198 +0.01(+0.24%)
Oct 09, 2015 5.699 5.720 5.630 5.671 181,484 -0.02(-0.37%)
Oct 08, 2015 5.651 5.713 5.616 5.692 56,033 -0.01(-0.24%)
Oct 07, 2015 5.581 5.706 5.581 5.706 115,002 +0.15(+2.62%)
Oct 06, 2015 5.540 5.595 5.533 5.560 81,091 +0.00(+0.00%)
Oct 05, 2015 5.581 5.651 5.526 5.560 177,157 -0.03(-0.50%)
Oct 02, 2015 5.657 5.706 5.567 5.588 17,471 -0.05(-0.86%)
Oct 01, 2015 5.713 5.713 5.566 5.637 25,373 -0.06(-0.97%)
Sep 30, 2015 5.644 5.748 5.616 5.692 103,463 +0.06(+1.11%)
Sep 29, 2015 5.879 5.879 5.595 5.630 215,707 -0.19(-3.22%)
Sep 28, 2015 6.136 6.164 5.796 5.817 154,028 -0.32(-5.20%)
Sep 25, 2015 6.198 6.226 6.108 6.136 46,259 -0.07(-1.12%)
Sep 24, 2015 6.184 6.226 6.157 6.205 29,307 +0.01(+0.22%)
Sep 23, 2015 6.205 6.247 6.170 6.191 6,892 +0.00(+0.00%)
Sep 22, 2015 6.198 6.247 6.191 6.191 26,555 -0.03(-0.45%)
Sep 21, 2015 6.230 6.230 6.188 6.219 37,134 -0.01(-0.22%)
Sep 18, 2015 6.191 6.295 6.191 6.233 29,847 +0.01(+0.22%)
Sep 17, 2015 6.240 6.274 6.205 6.219 10,340 +0.01(+0.11%)
Sep 16, 2015 6.205 6.247 6.177 6.212 18,173 +0.03(+0.45%)
Sep 15, 2015 6.184 6.233 6.177 6.184 24,410 -0.01(-0.11%)
Sep 14, 2015 6.233 6.240 6.157 6.191 40,656 -0.05(-0.78%)
Sep 11, 2015 6.254 6.268 6.233 6.240 38,600 -0.04(-0.66%)
Sep 10, 2015 6.233 6.302 6.205 6.281 57,204 +0.04(+0.67%)
Sep 09, 2015 6.240 6.281 6.219 6.240 86,034 -0.01(-0.11%)
Sep 08, 2015 6.406 6.427 6.212 6.247 135,440 -0.12(-1.96%)
Sep 04, 2015 6.372 6.372 6.372 6.372 37,501 -0.08(-1.29%)
Sep 03, 2015 6.441 6.462 6.420 6.455 24,630 +0.00(+0.00%)
Sep 02, 2015 6.489 6.524 6.413 6.455 29,788 -0.04(-0.64%)
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.