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, 2019 8.739 8.739 8.553 8.553 86,417 -0.18(-2.03%)
Dec 30, 2019 8.665 8.739 8.637 8.730 28,745 +0.07(+0.75%)
Dec 27, 2019 8.655 8.665 8.637 8.665 12,330 +0.01(+0.11%)
Dec 26, 2019 8.534 8.665 8.534 8.655 24,196 +0.13(+1.53%)
Dec 24, 2019 8.581 8.581 8.505 8.525 8,041 -0.03(-0.33%)
Dec 23, 2019 8.562 8.581 8.534 8.553 10,063 +0.05(+0.55%)
Dec 20, 2019 8.506 8.590 8.469 8.506 10,400 -0.05(-0.55%)
Dec 19, 2019 8.562 8.599 8.553 8.553 5,746 -0.01(-0.11%)
Dec 18, 2019 8.590 8.599 8.525 8.562 17,134 -0.02(-0.22%)
Dec 17, 2019 8.581 8.581 8.506 8.581 10,043 +0.03(+0.33%)
Dec 16, 2019 8.506 8.581 8.481 8.553 161,426 +0.00(+0.00%)
Dec 13, 2019 8.497 8.553 8.487 8.553 5,682 +0.06(+0.66%)
Dec 12, 2019 8.515 8.581 8.495 8.497 8,862 +0.04(+0.44%)
Dec 11, 2019 8.581 8.581 8.441 8.459 9,829 -0.13(-1.52%)
Dec 10, 2019 8.599 8.599 8.515 8.590 3,308 -0.01(-0.11%)
Dec 09, 2019 8.478 8.683 8.478 8.599 18,015 +0.14(+1.65%)
Dec 06, 2019 8.553 8.553 8.459 8.459 17,047 -0.06(-0.66%)
Dec 05, 2019 8.553 8.553 8.450 8.515 15,469 -0.04(-0.44%)
Dec 04, 2019 8.459 8.553 8.459 8.553 36,064 +0.06(+0.66%)
Dec 03, 2019 8.431 8.497 8.422 8.497 2,413 -0.02(-0.22%)
Dec 02, 2019 8.506 8.515 8.459 8.515 19,206 +0.00(+0.00%)
Nov 29, 2019 8.413 8.515 8.413 8.515 14,688 +0.07(+0.88%)
Nov 27, 2019 8.450 8.506 8.431 8.441 5,146 -0.03(-0.33%)
Nov 26, 2019 8.487 8.501 8.413 8.469 24,498 -0.04(-0.44%)
Nov 25, 2019 8.497 8.515 8.450 8.506 11,214 -0.01(-0.11%)
Nov 22, 2019 8.515 8.515 8.487 8.515 10,185 -0.02(-0.22%)
Nov 21, 2019 8.413 8.534 8.394 8.534 43,691 +0.14(+1.67%)
Nov 20, 2019 8.441 8.459 8.394 8.394 18,848 -0.07(-0.77%)
Nov 19, 2019 8.459 8.459 8.403 8.459 35,970 +0.00(+0.00%)
Nov 18, 2019 8.394 8.469 8.394 8.459 42,907 +0.06(+0.67%)
Nov 15, 2019 8.394 8.403 8.357 8.403 23,051 +0.01(+0.11%)
Nov 14, 2019 8.394 8.394 8.330 8.394 14,608 +0.00(+0.00%)
Nov 13, 2019 8.403 8.403 8.348 8.394 7,367 +0.00(+0.00%)
Nov 12, 2019 8.394 8.413 8.375 8.394 18,306 +0.00(+0.00%)
Nov 11, 2019 8.431 8.487 8.385 8.394 14,326 -0.06(-0.66%)
Nov 08, 2019 8.329 8.506 8.329 8.450 41,385 +0.06(+0.67%)
Nov 07, 2019 8.403 8.422 8.320 8.394 24,156 +0.02(+0.22%)
Nov 06, 2019 8.236 8.394 8.236 8.375 59,816 +0.09(+1.13%)
Nov 05, 2019 8.254 8.292 8.244 8.282 11,494 +0.04(+0.45%)
Nov 04, 2019 8.217 8.320 8.114 8.245 25,834 -0.04(-0.45%)
Nov 01, 2019 8.180 8.292 8.173 8.282 9,220 +0.10(+1.25%)
Oct 31, 2019 8.086 8.198 8.040 8.180 24,999 +0.12(+1.50%)
Oct 30, 2019 8.198 8.264 8.058 8.058 30,136 -0.14(-1.71%)
Oct 29, 2019 8.245 8.338 8.180 8.198 36,379 -0.03(-0.34%)
Oct 28, 2019 8.217 8.301 8.217 8.226 29,847 +0.00(+0.00%)
Oct 25, 2019 8.264 8.329 8.198 8.226 15,760 -0.03(-0.34%)
Oct 24, 2019 8.282 8.338 8.063 8.254 71,577 -0.03(-0.34%)
Oct 23, 2019 8.282 8.328 8.223 8.282 75,564 -0.02(-0.22%)
Oct 22, 2019 8.365 8.410 8.264 8.301 30,367 -0.01(-0.11%)
Oct 21, 2019 8.282 8.328 8.236 8.310 45,137 +0.07(+0.89%)
Oct 18, 2019 8.236 8.282 8.223 8.236 53,760 +0.05(+0.67%)
Oct 17, 2019 8.200 8.236 8.136 8.182 113,843 +0.00(+0.00%)
Oct 16, 2019 8.117 8.218 8.117 8.182 33,061 +0.01(+0.11%)
Oct 15, 2019 8.099 8.218 8.095 8.172 24,337 +0.15(+1.82%)
Oct 14, 2019 8.035 8.191 8.026 8.026 39,714 -0.04(-0.45%)
Oct 11, 2019 8.108 8.163 8.063 8.063 14,205 -0.01(-0.11%)
Oct 10, 2019 8.063 8.140 8.063 8.072 20,683 -0.02(-0.23%)
Oct 09, 2019 8.090 8.200 8.053 8.090 15,301 -0.01(-0.11%)
Oct 08, 2019 8.127 8.154 8.090 8.099 9,956 -0.04(-0.45%)
Oct 07, 2019 8.081 8.191 8.081 8.136 4,312 +0.01(+0.11%)
Oct 04, 2019 8.172 8.172 8.063 8.127 13,112 +0.01(+0.11%)
Oct 03, 2019 8.163 8.163 8.108 8.117 8,973 -0.01(-0.11%)
Oct 02, 2019 8.145 8.236 8.127 8.127 8,167 +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.