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 31, 2013 8.610 8.694 8.694 8.694 158,859 +0.12(+1.43%)
Dec 30, 2013 8.520 8.642 8.513 8.571 281,335 +0.05(+0.53%)
Dec 27, 2013 8.610 8.610 8.500 8.526 54,763 -0.00(-0.04%)
Dec 26, 2013 8.606 8.606 8.529 8.529 84,360 -0.08(-0.89%)
Dec 24, 2013 8.574 8.619 8.542 8.606 40,072 +0.04(+0.52%)
Dec 23, 2013 8.542 8.606 8.542 8.561 86,244 +0.02(+0.22%)
Dec 20, 2013 8.561 8.650 8.536 8.542 252,282 +0.03(+0.30%)
Dec 19, 2013 8.657 8.689 8.491 8.517 129,893 -0.11(-1.33%)
Dec 18, 2013 8.599 8.650 8.555 8.631 83,390 +0.06(+0.67%)
Dec 17, 2013 8.644 8.644 8.555 8.574 135,616 -0.04(-0.52%)
Dec 16, 2013 8.861 8.861 8.504 8.619 274,922 -0.27(-3.08%)
Dec 13, 2013 8.874 9.058 8.835 8.893 143,331 +0.04(+0.50%)
Dec 12, 2013 8.982 9.001 8.816 8.848 88,512 -0.13(-1.49%)
Dec 11, 2013 8.988 9.052 8.886 8.982 75,522 -0.01(-0.07%)
Dec 10, 2013 9.007 9.078 8.963 8.988 94,967 -0.01(-0.07%)
Dec 09, 2013 8.963 9.097 8.963 8.995 52,666 +0.01(+0.14%)
Dec 06, 2013 9.078 9.148 8.956 8.982 64,076 -0.02(-0.21%)
Dec 05, 2013 9.084 9.116 8.969 9.001 42,309 -0.12(-1.33%)
Dec 04, 2013 9.078 9.243 9.046 9.122 68,171 -0.01(-0.07%)
Dec 03, 2013 9.078 9.186 9.039 9.129 59,107 +0.01(+0.14%)
Dec 02, 2013 9.199 9.269 9.116 9.116 51,627 -0.14(-1.52%)
Nov 29, 2013 9.180 9.288 9.141 9.256 59,144 +0.10(+1.11%)
Nov 27, 2013 9.020 9.154 8.995 9.154 58,610 +0.11(+1.20%)
Nov 26, 2013 9.007 9.052 8.931 9.046 48,640 +0.08(+0.85%)
Nov 25, 2013 8.956 9.033 8.937 8.969 46,992 -0.01(-0.07%)
Nov 22, 2013 8.912 8.988 8.861 8.976 63,669 +0.06(+0.72%)
Nov 21, 2013 8.829 8.925 8.810 8.912 45,079 +0.09(+1.01%)
Nov 20, 2013 8.854 8.886 8.797 8.823 28,203 -0.01(-0.14%)
Nov 19, 2013 8.854 8.893 8.797 8.835 42,857 -0.02(-0.22%)
Nov 18, 2013 8.886 8.956 8.823 8.854 80,515 -0.04(-0.43%)
Nov 15, 2013 8.918 8.956 8.874 8.893 54,073 -0.04(-0.50%)
Nov 14, 2013 8.912 8.963 8.861 8.937 44,182 +0.11(+1.30%)
Nov 12, 2013 8.842 8.861 8.797 8.823 45,442 +0.00(+0.00%)
Nov 11, 2013 8.835 8.848 8.797 8.823 123,673 -0.01(-0.07%)
Nov 08, 2013 8.772 8.848 8.765 8.829 65,570 +0.10(+1.09%)
Nov 07, 2013 8.854 8.880 8.733 8.733 68,276 -0.11(-1.23%)
Nov 06, 2013 8.848 8.867 8.810 8.842 58,737 +0.03(+0.29%)
Nov 05, 2013 8.848 8.870 8.816 8.816 84,760 -0.04(-0.50%)
Nov 04, 2013 8.784 8.893 8.746 8.861 97,989 +0.07(+0.80%)
Nov 01, 2013 8.797 8.854 8.733 8.791 130,483 -0.03(-0.29%)
Oct 31, 2013 8.912 8.944 8.816 8.816 110,518 -0.07(-0.79%)
Oct 30, 2013 8.988 8.988 8.874 8.886 59,224 -0.10(-1.06%)
Oct 29, 2013 8.988 9.014 8.950 8.982 86,936 +0.03(+0.28%)
Oct 28, 2013 8.950 8.969 8.874 8.956 87,584 +0.01(+0.07%)
Oct 25, 2013 8.956 8.956 8.874 8.950 66,361 +0.00(+0.00%)
Oct 24, 2013 8.944 8.956 8.886 8.950 153,590 +0.04(+0.43%)
Oct 23, 2013 8.854 8.950 8.854 8.912 103,889 +0.06(+0.65%)
Oct 22, 2013 8.752 8.867 8.695 8.854 101,771 +0.14(+1.57%)
Oct 21, 2013 8.755 8.831 8.717 8.717 145,124 -0.04(-0.50%)
Oct 18, 2013 8.825 8.825 8.711 8.762 174,782 -0.02(-0.22%)
Oct 17, 2013 8.730 8.799 8.717 8.780 90,330 +0.05(+0.58%)
Oct 16, 2013 8.749 8.825 8.724 8.730 100,171 +0.03(+0.29%)
Oct 15, 2013 8.825 8.837 8.698 8.705 119,004 -0.11(-1.29%)
Oct 14, 2013 8.736 8.894 8.736 8.818 120,745 +0.04(+0.43%)
Oct 11, 2013 8.673 8.812 8.673 8.780 84,952 +0.12(+1.38%)
Oct 10, 2013 8.661 8.673 8.642 8.661 89,966 +0.06(+0.66%)
Oct 09, 2013 8.566 8.623 8.553 8.604 135,323 +0.04(+0.44%)
Oct 08, 2013 8.667 8.686 8.560 8.566 179,495 -0.12(-1.38%)
Oct 07, 2013 8.705 8.717 8.648 8.686 102,828 -0.05(-0.58%)
Oct 04, 2013 8.332 8.768 8.332 8.736 292,773 +0.45(+5.41%)
Oct 03, 2013 8.339 8.389 8.257 8.288 114,226 -0.04(-0.53%)
Oct 02, 2013 8.332 8.364 8.294 8.332 313,278 +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.