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, 2014 6.630 6.630 6.630 6.630 423,267 -0.02(-0.30%)
Dec 30, 2014 6.671 6.698 6.637 6.651 375,434 -0.06(-0.90%)
Dec 29, 2014 6.718 6.718 6.641 6.711 137,198 +0.03(+0.45%)
Dec 26, 2014 6.661 6.708 6.654 6.681 57,020 +0.02(+0.30%)
Dec 24, 2014 6.621 6.661 6.661 6.661 39,823 -0.01(-0.20%)
Dec 23, 2014 6.601 6.674 6.595 6.674 142,283 +0.03(+0.40%)
Dec 22, 2014 6.688 6.787 6.555 6.648 123,268 -0.04(-0.60%)
Dec 19, 2014 6.688 6.741 6.634 6.688 238,643 -0.02(-0.30%)
Dec 18, 2014 6.674 6.741 6.601 6.708 123,703 +0.09(+1.41%)
Dec 17, 2014 6.541 6.694 6.535 6.615 162,470 +0.07(+1.02%)
Dec 16, 2014 6.595 6.648 6.535 6.548 142,528 -0.07(-1.01%)
Dec 15, 2014 6.694 6.714 6.588 6.615 154,358 -0.03(-0.40%)
Dec 12, 2014 6.781 6.788 6.641 6.641 143,056 -0.15(-2.16%)
Dec 11, 2014 6.821 6.841 6.788 6.788 95,452 -0.04(-0.58%)
Dec 10, 2014 6.934 6.934 6.827 6.827 137,895 -0.13(-1.91%)
Dec 09, 2014 6.907 6.974 6.861 6.961 110,210 -0.01(-0.19%)
Dec 08, 2014 7.127 7.140 6.927 6.974 177,050 -0.17(-2.42%)
Dec 05, 2014 7.173 7.200 7.140 7.147 69,787 -0.05(-0.74%)
Dec 04, 2014 7.154 7.200 7.154 7.200 48,735 +0.05(+0.65%)
Dec 03, 2014 7.173 7.227 7.117 7.154 283,538 -0.02(-0.28%)
Dec 02, 2014 7.193 7.253 7.160 7.173 100,145 -0.01(-0.19%)
Dec 01, 2014 7.300 7.346 7.187 7.187 191,673 -0.17(-2.26%)
Nov 28, 2014 7.353 7.373 7.300 7.353 41,696 +0.00(+0.00%)
Nov 26, 2014 7.386 7.353 7.353 7.353 135,398 -0.05(-0.72%)
Nov 25, 2014 7.380 7.406 7.353 7.406 107,329 +0.02(+0.27%)
Nov 24, 2014 7.400 7.416 7.380 7.386 172,729 -0.01(-0.18%)
Nov 21, 2014 7.446 7.466 7.373 7.400 38,248 +0.00(+0.00%)
Nov 20, 2014 7.386 7.413 7.386 7.400 71,531 +0.00(+0.00%)
Nov 19, 2014 7.433 7.433 7.400 7.400 67,113 -0.08(-1.07%)
Nov 18, 2014 7.473 7.493 7.440 7.480 51,622 +0.02(+0.27%)
Nov 17, 2014 7.446 7.486 7.446 7.460 22,660 -0.01(-0.18%)
Nov 14, 2014 7.446 7.493 7.428 7.473 30,800 +0.02(+0.27%)
Nov 13, 2014 7.500 7.500 7.426 7.453 60,219 -0.02(-0.27%)
Nov 12, 2014 7.480 7.480 7.453 7.473 75,752 +0.00(+0.00%)
Nov 11, 2014 7.486 7.493 7.460 7.473 37,456 +0.00(+0.00%)
Nov 10, 2014 7.480 7.539 7.440 7.473 78,222 +0.00(+0.00%)
Nov 07, 2014 7.440 7.493 7.386 7.473 97,862 +0.03(+0.45%)
Nov 06, 2014 7.486 7.486 7.406 7.440 54,441 -0.01(-0.09%)
Nov 05, 2014 7.440 7.466 7.420 7.446 25,204 +0.02(+0.27%)
Nov 04, 2014 7.426 7.453 7.360 7.426 62,178 -0.03(-0.45%)
Nov 03, 2014 7.513 7.513 7.433 7.460 134,791 -0.04(-0.53%)
Oct 31, 2014 7.566 7.566 7.433 7.500 208,517 +0.05(+0.63%)
Oct 30, 2014 7.453 7.493 7.380 7.453 96,589 +0.01(+0.09%)
Oct 29, 2014 7.440 7.473 7.393 7.446 82,152 +0.00(+0.00%)
Oct 28, 2014 7.486 7.486 7.373 7.446 139,529 +0.01(+0.18%)
Oct 27, 2014 7.460 7.433 7.433 7.433 72,058 +0.00(+0.00%)
Oct 24, 2014 7.446 7.486 7.426 7.433 116,743 -0.01(-0.18%)
Oct 23, 2014 7.400 7.460 7.400 7.446 118,450 +0.06(+0.86%)
Oct 22, 2014 7.436 7.455 7.363 7.383 73,606 +0.00(+0.00%)
Oct 21, 2014 7.363 7.383 7.330 7.383 119,698 +0.07(+0.90%)
Oct 20, 2014 7.317 7.334 7.284 7.317 74,871 +0.04(+0.54%)
Oct 17, 2014 7.278 7.383 7.265 7.278 73,901 +0.03(+0.36%)
Oct 16, 2014 7.054 7.317 7.041 7.252 152,280 +0.11(+1.57%)
Oct 15, 2014 7.114 7.140 7.033 7.140 120,677 +0.01(+0.18%)
Oct 14, 2014 7.120 7.133 7.061 7.127 155,550 +0.01(+0.09%)
Oct 13, 2014 7.166 7.199 7.107 7.120 84,350 -0.01(-0.18%)
Oct 10, 2014 7.192 7.232 7.100 7.133 186,120 -0.08(-1.09%)
Oct 09, 2014 7.265 7.265 7.166 7.212 110,439 -0.02(-0.27%)
Oct 08, 2014 7.186 7.252 7.140 7.232 140,816 +0.06(+0.82%)
Oct 07, 2014 7.100 7.179 7.087 7.173 95,116 +0.03(+0.46%)
Oct 06, 2014 7.160 7.173 7.087 7.140 175,576 +0.03(+0.46%)
Oct 03, 2014 7.100 7.160 7.100 7.107 215,482 +0.03(+0.46%)
Oct 02, 2014 7.048 7.133 7.041 7.074 176,255 +0.03(+0.47%)
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.