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, 2018 7.381 7.381 7.231 7.275 61,954 -0.09(-1.20%)
Dec 28, 2018 7.216 7.399 7.190 7.364 120,516 +0.17(+2.30%)
Dec 27, 2018 7.268 7.268 7.146 7.198 35,542 +0.02(+0.24%)
Dec 26, 2018 7.050 7.198 7.045 7.181 39,331 +0.13(+1.85%)
Dec 24, 2018 6.929 7.050 6.929 7.050 12,752 +0.12(+1.76%)
Dec 21, 2018 7.007 7.085 6.929 6.929 34,466 -0.06(-0.87%)
Dec 20, 2018 7.024 7.137 6.989 6.989 37,317 -0.06(-0.86%)
Dec 19, 2018 7.050 7.216 7.050 7.050 16,249 +0.00(+0.00%)
Dec 18, 2018 7.268 7.312 7.050 7.050 66,208 -0.22(-2.99%)
Dec 17, 2018 7.407 7.538 7.251 7.268 95,843 -0.18(-2.45%)
Dec 14, 2018 7.581 7.625 7.451 7.451 39,521 -0.13(-1.72%)
Dec 13, 2018 7.642 7.660 7.581 7.581 101,692 -0.06(-0.80%)
Dec 12, 2018 7.616 7.703 7.616 7.642 17,096 +0.00(+0.00%)
Dec 11, 2018 7.634 7.721 7.607 7.642 22,304 +0.00(+0.00%)
Dec 10, 2018 7.590 7.738 7.590 7.642 23,836 +0.03(+0.34%)
Dec 07, 2018 7.703 7.755 7.607 7.616 15,854 -0.11(-1.46%)
Dec 06, 2018 7.642 7.738 7.599 7.729 13,398 +0.00(+0.00%)
Dec 04, 2018 7.668 7.729 7.573 7.729 31,249 +0.03(+0.45%)
Dec 03, 2018 7.808 7.808 7.668 7.694 25,479 -0.08(-1.01%)
Nov 30, 2018 7.721 7.773 7.660 7.773 24,356 +0.10(+1.36%)
Nov 29, 2018 7.660 7.747 7.660 7.668 37,963 +0.00(+0.00%)
Nov 28, 2018 7.694 7.721 7.660 7.668 27,922 +0.02(+0.23%)
Nov 27, 2018 7.721 7.764 7.634 7.651 63,546 -0.08(-1.01%)
Nov 26, 2018 7.782 7.816 7.729 7.729 64,582 -0.09(-1.11%)
Nov 23, 2018 7.808 7.816 7.755 7.816 22,862 +0.05(+0.67%)
Nov 21, 2018 7.764 7.764 7.764 0 -0.03(-0.45%)
Nov 20, 2018 7.790 7.834 7.773 7.799 39,066 +0.01(+0.11%)
Nov 19, 2018 7.825 7.857 7.790 7.790 20,511 -0.02(-0.22%)
Nov 16, 2018 7.825 7.869 7.808 7.808 11,144 -0.03(-0.33%)
Nov 15, 2018 7.799 7.850 7.799 7.834 10,266 -0.04(-0.55%)
Nov 14, 2018 7.903 7.903 7.834 7.877 13,153 +0.00(+0.00%)
Nov 13, 2018 7.912 7.912 7.825 7.877 19,981 -0.03(-0.33%)
Nov 12, 2018 7.886 7.903 7.842 7.903 17,819 +0.03(+0.44%)
Nov 09, 2018 7.869 7.895 7.860 7.869 6,089 -0.02(-0.22%)
Nov 08, 2018 7.825 7.921 7.825 7.886 15,791 +0.04(+0.50%)
Nov 07, 2018 7.808 7.851 7.808 7.847 11,157 +0.03(+0.39%)
Nov 06, 2018 7.799 7.851 7.799 7.816 14,117 +0.01(+0.11%)
Nov 05, 2018 7.834 7.834 7.790 7.808 7,003 -0.03(-0.33%)
Nov 02, 2018 7.851 7.851 7.790 7.834 26,883 -0.04(-0.55%)
Nov 01, 2018 7.869 8.017 7.816 7.877 39,345 +0.00(+0.00%)
Oct 31, 2018 7.886 7.990 7.842 7.877 34,648 -0.01(-0.11%)
Oct 30, 2018 7.990 8.008 7.886 7.886 14,927 -0.10(-1.20%)
Oct 29, 2018 7.982 8.008 7.957 7.982 16,018 +0.05(+0.66%)
Oct 26, 2018 7.947 7.964 7.921 7.930 54,456 -0.03(-0.33%)
Oct 25, 2018 8.008 8.051 7.947 7.956 38,504 -0.08(-0.97%)
Oct 24, 2018 7.964 8.069 7.964 8.034 37,319 -0.02(-0.22%)
Oct 23, 2018 7.966 8.094 7.940 8.051 43,239 +0.09(+1.08%)
Oct 22, 2018 8.049 8.049 7.957 7.966 13,406 -0.01(-0.11%)
Oct 19, 2018 8.051 8.051 7.974 7.974 13,192 -0.06(-0.75%)
Oct 18, 2018 8.034 8.060 8.000 8.034 10,540 -0.03(-0.32%)
Oct 17, 2018 8.034 8.120 8.028 8.060 13,511 +0.03(+0.32%)
Oct 16, 2018 7.957 8.068 7.957 8.034 24,009 +0.05(+0.64%)
Oct 15, 2018 7.983 8.043 7.931 7.983 38,494 -0.07(-0.85%)
Oct 12, 2018 8.017 8.060 8.017 8.051 21,949 +0.06(+0.75%)
Oct 11, 2018 8.009 8.092 7.983 7.991 46,251 +0.00(+0.00%)
Oct 10, 2018 8.060 8.120 7.991 7.991 537,741 -0.08(-0.96%)
Oct 09, 2018 8.060 8.111 8.060 8.069 6,432 +0.01(+0.11%)
Oct 08, 2018 8.060 8.106 8.060 8.060 9,034 -0.01(-0.11%)
Oct 05, 2018 8.137 8.137 8.026 8.069 87,562 +0.02(+0.21%)
Oct 04, 2018 8.051 8.154 8.051 8.051 15,446 -0.03(-0.32%)
Oct 03, 2018 8.154 8.163 8.077 8.077 20,849 -0.10(-1.26%)
Oct 02, 2018 8.206 8.223 8.154 8.180 24,658 -0.03(-0.31%)
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.