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 (%)
Feb 28, 2014 9.415 9.595 9.337 9.350 79,185 -0.03(-0.27%)
Feb 27, 2014 9.325 9.383 9.144 9.376 81,541 +0.05(+0.55%)
Feb 26, 2014 9.350 9.453 9.292 9.325 158,979 -0.02(-0.21%)
Feb 25, 2014 9.511 9.511 9.325 9.344 123,194 -0.14(-1.49%)
Feb 24, 2014 9.492 9.569 9.466 9.486 99,263 +0.03(+0.27%)
Feb 21, 2014 9.466 9.544 9.428 9.460 78,939 +0.05(+0.48%)
Feb 20, 2014 9.383 9.441 9.350 9.415 42,472 +0.06(+0.62%)
Feb 19, 2014 9.415 9.537 9.337 9.357 99,092 -0.11(-1.16%)
Feb 18, 2014 9.350 9.518 9.325 9.466 145,301 +0.14(+1.52%)
Feb 14, 2014 9.337 9.325 9.325 9.325 83,234 +0.01(+0.07%)
Feb 13, 2014 9.144 9.337 9.144 9.318 66,980 +0.14(+1.47%)
Feb 12, 2014 9.131 9.215 9.131 9.183 98,918 +0.03(+0.35%)
Feb 11, 2014 9.086 9.170 9.086 9.151 60,113 +0.05(+0.50%)
Feb 10, 2014 9.093 9.112 9.067 9.106 133,542 +0.02(+0.21%)
Feb 07, 2014 9.054 9.106 9.028 9.086 145,473 +0.03(+0.36%)
Feb 06, 2014 9.043 9.086 9.022 9.054 66,702 +0.02(+0.21%)
Feb 05, 2014 9.048 9.073 9.009 9.035 153,978 +0.01(+0.07%)
Feb 04, 2014 9.131 9.151 9.022 9.028 134,825 -0.09(-0.99%)
Feb 03, 2014 9.209 9.222 9.112 9.119 242,527 -0.06(-0.63%)
Jan 31, 2014 9.177 9.209 8.983 9.177 256,325 -0.03(-0.35%)
Jan 30, 2014 9.209 9.234 9.144 9.209 176,233 +0.05(+0.56%)
Jan 29, 2014 9.157 9.228 9.125 9.157 326,154 -0.08(-0.84%)
Jan 28, 2014 9.189 9.234 9.177 9.234 208,458 +0.05(+0.56%)
Jan 27, 2014 9.215 9.299 9.075 9.183 247,640 +0.02(+0.21%)
Jan 24, 2014 9.131 9.183 9.093 9.164 198,855 -0.03(-0.28%)
Jan 23, 2014 9.189 9.189 9.112 9.189 80,420 +0.00(+0.00%)
Jan 22, 2014 9.183 9.196 9.144 9.189 77,515 +0.04(+0.42%)
Jan 21, 2014 9.170 9.170 9.086 9.151 170,454 +0.08(+0.92%)
Jan 17, 2014 8.970 9.067 9.067 9.067 148,765 +0.11(+1.22%)
Jan 16, 2014 8.887 8.964 8.867 8.958 101,792 +0.03(+0.29%)
Jan 15, 2014 8.616 8.938 8.616 8.932 182,387 +0.32(+3.66%)
Jan 14, 2014 8.816 8.842 8.545 8.616 321,377 -0.12(-1.33%)
Jan 13, 2014 8.842 8.996 8.584 8.732 163,387 +0.01(+0.15%)
Jan 10, 2014 8.668 8.745 8.642 8.719 68,750 +0.04(+0.45%)
Jan 09, 2014 8.694 8.694 8.584 8.681 55,675 +0.03(+0.30%)
Jan 08, 2014 8.668 8.681 8.610 8.655 59,911 +0.01(+0.15%)
Jan 07, 2014 8.674 8.697 8.623 8.642 68,718 -0.01(-0.07%)
Jan 06, 2014 8.758 8.758 8.636 8.648 71,348 -0.06(-0.74%)
Jan 03, 2014 8.661 8.816 8.636 8.713 128,471 +0.05(+0.52%)
Jan 02, 2014 8.648 8.719 8.648 8.668 117,003 -0.03(-0.30%)
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%)
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.