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 30, 2016 6.733 6.733 6.733 0 -0.02(-0.23%)
Dec 29, 2016 6.709 6.757 6.670 6.749 64,424 +0.03(+0.47%)
Dec 28, 2016 6.725 6.788 6.687 6.717 136,159 -0.00(-0.06%)
Dec 27, 2016 6.698 6.752 6.659 6.721 37,574 +0.03(+0.46%)
Dec 23, 2016 6.690 6.690 6.690 0 -0.04(-0.57%)
Dec 22, 2016 6.690 6.760 6.659 6.729 28,439 -0.02(-0.23%)
Dec 21, 2016 6.644 6.760 6.590 6.744 119,066 +0.08(+1.28%)
Dec 20, 2016 6.621 6.752 6.605 6.659 29,537 +0.04(+0.58%)
Dec 19, 2016 6.644 6.752 6.590 6.621 27,297 -0.03(-0.46%)
Dec 16, 2016 6.590 6.652 6.575 6.652 25,552 +0.05(+0.70%)
Dec 15, 2016 6.621 6.644 6.567 6.605 26,514 +0.02(+0.23%)
Dec 14, 2016 6.598 6.644 6.559 6.590 46,988 -0.01(-0.12%)
Dec 13, 2016 6.652 6.706 6.574 6.598 17,604 -0.07(-1.04%)
Dec 12, 2016 6.675 6.690 6.582 6.667 39,069 +0.02(+0.35%)
Dec 09, 2016 6.613 6.652 6.528 6.644 95,708 +0.01(+0.12%)
Dec 08, 2016 6.621 6.690 6.571 6.636 27,801 +0.02(+0.23%)
Dec 07, 2016 6.644 6.675 6.567 6.621 45,760 -0.02(-0.35%)
Dec 06, 2016 6.590 6.667 6.582 6.644 69,978 +0.07(+1.06%)
Dec 05, 2016 6.636 6.679 6.567 6.574 24,883 -0.08(-1.16%)
Dec 02, 2016 6.675 6.752 6.605 6.652 23,151 -0.01(-0.12%)
Dec 01, 2016 6.652 6.706 6.636 6.659 21,672 -0.05(-0.69%)
Nov 30, 2016 6.659 6.729 6.659 6.706 50,344 +0.09(+1.40%)
Nov 29, 2016 6.628 6.721 6.567 6.613 46,048 -0.02(-0.35%)
Nov 28, 2016 6.559 6.683 6.559 6.636 7,114 +0.04(+0.59%)
Nov 25, 2016 6.659 6.659 6.590 6.598 1,308 -0.08(-1.16%)
Nov 23, 2016 6.675 6.675 6.675 0 +0.07(+1.05%)
Nov 22, 2016 6.574 6.683 6.574 6.605 28,583 +0.06(+0.94%)
Nov 21, 2016 6.451 6.567 6.451 6.544 16,411 +0.10(+1.56%)
Nov 18, 2016 6.420 6.443 6.420 6.443 42,863 +0.08(+1.21%)
Nov 17, 2016 6.404 6.451 6.350 6.366 59,179 -0.05(-0.72%)
Nov 16, 2016 6.412 6.479 6.404 6.412 21,127 +0.01(+0.12%)
Nov 15, 2016 6.567 6.598 6.404 6.404 27,543 -0.15(-2.24%)
Nov 14, 2016 6.683 6.683 6.528 6.551 13,732 -0.11(-1.62%)
Nov 11, 2016 6.582 6.706 6.482 6.659 13,401 +0.10(+1.53%)
Nov 10, 2016 6.559 6.636 6.544 6.559 7,317 +0.01(+0.12%)
Nov 09, 2016 6.404 6.605 6.404 6.551 18,803 +0.12(+1.92%)
Nov 08, 2016 6.513 6.536 6.412 6.428 43,083 -0.08(-1.19%)
Nov 07, 2016 6.613 6.744 6.351 6.505 46,746 -0.07(-1.06%)
Nov 04, 2016 6.538 6.667 6.497 6.574 39,889 +0.06(+0.95%)
Nov 03, 2016 6.567 6.631 6.435 6.513 32,489 -0.11(-1.63%)
Nov 02, 2016 6.729 6.845 6.582 6.621 38,020 -0.06(-0.92%)
Nov 01, 2016 6.760 6.782 6.613 6.683 42,429 -0.03(-0.46%)
Oct 31, 2016 6.667 6.783 6.667 6.713 34,653 +0.04(+0.58%)
Oct 28, 2016 6.675 6.683 6.567 6.675 79,018 +0.01(+0.17%)
Oct 27, 2016 6.652 6.683 6.652 6.663 22,188 +0.03(+0.52%)
Oct 26, 2016 6.636 6.675 6.605 6.628 37,585 +0.02(+0.35%)
Oct 25, 2016 6.520 6.636 6.520 6.605 14,479 +0.02(+0.35%)
Oct 24, 2016 6.528 6.605 6.482 6.582 78,033 +0.08(+1.19%)
Oct 21, 2016 6.628 6.628 6.482 6.505 12,639 -0.08(-1.17%)
Oct 20, 2016 6.652 6.652 6.557 6.582 23,603 +0.03(+0.41%)
Oct 19, 2016 6.502 6.555 6.502 6.555 30,012 +0.07(+1.06%)
Oct 18, 2016 6.464 6.502 6.445 6.487 15,452 +0.07(+1.07%)
Oct 17, 2016 6.479 6.479 6.388 6.418 13,267 -0.09(-1.40%)
Oct 14, 2016 6.662 6.662 6.487 6.509 26,530 -0.09(-1.38%)
Oct 13, 2016 6.578 6.616 6.525 6.601 9,245 -0.02(-0.34%)
Oct 12, 2016 6.509 6.639 6.472 6.624 62,107 +0.11(+1.63%)
Oct 11, 2016 6.471 6.540 6.449 6.517 16,015 +0.04(+0.59%)
Oct 10, 2016 6.517 6.540 6.471 6.479 11,990 +0.01(+0.12%)
Oct 07, 2016 6.441 6.525 6.441 6.471 37,331 +0.04(+0.59%)
Oct 06, 2016 6.380 6.449 6.380 6.433 18,559 +0.04(+0.59%)
Oct 05, 2016 6.365 6.426 6.365 6.395 30,541 +0.02(+0.24%)
Oct 04, 2016 6.373 6.449 6.373 6.380 12,204 +0.02(+0.24%)
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.