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 (%)
Dec 29, 2006 7.431 7.436 7.359 7.365 52,427 -0.08(-1.11%)
Dec 28, 2006 7.442 7.486 7.387 7.447 68,753 +0.01(+0.07%)
Dec 27, 2006 7.524 7.546 7.436 7.442 69,661 -0.05(-0.66%)
Dec 26, 2006 7.431 7.491 7.420 7.491 47,891 +0.02(+0.22%)
Dec 22, 2006 7.425 7.497 7.420 7.475 115,738 +0.05(+0.67%)
Dec 21, 2006 7.458 7.458 7.420 7.425 46,259 -0.03(-0.44%)
Dec 20, 2006 7.442 7.530 7.431 7.458 40,091 +0.03(+0.37%)
Dec 19, 2006 7.414 7.502 7.414 7.431 36,644 +0.01(+0.15%)
Dec 18, 2006 7.602 7.613 7.414 7.420 49,161 -0.18(-2.32%)
Dec 15, 2006 7.739 7.739 7.596 7.596 89,253 -0.10(-1.36%)
Dec 14, 2006 7.673 7.717 7.635 7.701 48,617 +0.03(+0.36%)
Dec 13, 2006 7.640 7.673 7.530 7.673 38,821 +0.09(+1.16%)
Dec 12, 2006 7.635 7.662 7.574 7.585 35,556 -0.05(-0.65%)
Dec 11, 2006 7.436 7.662 7.431 7.635 56,055 +0.21(+2.82%)
Dec 08, 2006 7.414 7.436 7.414 7.425 28,844 -0.01(-0.07%)
Dec 07, 2006 7.486 7.486 7.431 7.431 38,821 -0.06(-0.74%)
Dec 06, 2006 7.447 7.508 7.414 7.486 25,578 +0.01(+0.07%)
Dec 05, 2006 7.585 7.585 7.469 7.480 39,002 -0.09(-1.17%)
Dec 04, 2006 7.530 7.591 7.502 7.569 44,082 +0.07(+0.88%)
Dec 01, 2006 7.414 7.546 7.414 7.502 57,506 +0.02(+0.29%)
Nov 30, 2006 7.552 7.574 7.420 7.480 34,467 -0.07(-0.95%)
Nov 29, 2006 7.442 7.574 7.414 7.552 35,737 +0.12(+1.63%)
Nov 28, 2006 7.298 7.436 7.276 7.431 51,701 +0.08(+1.05%)
Nov 27, 2006 7.646 7.651 7.343 7.354 73,652 -0.33(-4.30%)
Nov 24, 2006 7.668 7.717 7.668 7.684 7,256 -0.04(-0.50%)
Nov 22, 2006 7.684 7.728 7.662 7.723 22,857 +0.05(+0.65%)
Nov 21, 2006 7.745 7.745 7.624 7.673 46,984 -0.07(-0.85%)
Nov 20, 2006 7.800 7.822 7.723 7.739 23,220 -0.08(-0.99%)
Nov 17, 2006 7.822 7.828 7.761 7.817 49,343 -0.01(-0.14%)
Nov 16, 2006 7.883 7.888 7.757 7.828 75,284 -0.08(-1.05%)
Nov 15, 2006 7.828 7.927 7.739 7.910 64,400 +0.08(+1.06%)
Nov 14, 2006 7.502 7.828 7.502 7.828 76,010 +0.33(+4.34%)
Nov 13, 2006 7.425 7.519 7.420 7.502 32,472 +0.06(+0.81%)
Nov 10, 2006 7.343 7.502 7.315 7.442 70,386 +0.09(+1.28%)
Nov 09, 2006 7.431 7.431 7.254 7.348 36,100 -0.08(-1.11%)
Nov 08, 2006 7.315 7.442 7.293 7.431 38,821 +0.08(+1.13%)
Nov 07, 2006 7.282 7.436 7.282 7.348 28,481 +0.04(+0.60%)
Nov 06, 2006 7.199 7.309 7.194 7.304 54,422 +0.05(+0.68%)
Nov 03, 2006 7.249 7.276 7.172 7.254 63,311 +0.01(+0.08%)
Nov 02, 2006 7.221 7.265 7.199 7.249 62,767 +0.02(+0.31%)
Nov 01, 2006 7.265 7.265 7.221 7.227 67,302 +0.02(+0.23%)
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%)
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.