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, 2005 5.138 5.220 5.138 5.220 9,796 +0.08(+1.50%)
Feb 25, 2005 5.088 5.143 5.055 5.143 37,551 +0.02(+0.43%)
Feb 24, 2005 5.110 5.121 5.060 5.121 13,242 +0.02(+0.43%)
Feb 23, 2005 5.088 5.127 5.066 5.099 29,025 -0.02(-0.43%)
Feb 22, 2005 5.093 5.127 5.093 5.121 25,760 -0.01(-0.11%)
Feb 18, 2005 5.154 5.182 5.127 5.127 5,442 -0.08(-1.59%)
Feb 17, 2005 5.215 5.226 5.088 5.209 34,467 -0.02(-0.32%)
Feb 16, 2005 5.176 5.226 5.176 5.226 23,220 -0.01(-0.11%)
Feb 15, 2005 5.099 5.231 5.099 5.231 40,091 +0.05(+0.96%)
Feb 14, 2005 5.154 5.193 5.154 5.182 7,437 -0.03(-0.53%)
Feb 11, 2005 5.154 5.226 5.154 5.209 106,305 +0.04(+0.75%)
Feb 10, 2005 5.132 5.187 5.127 5.171 27,755 +0.04(+0.75%)
Feb 09, 2005 5.127 5.193 5.127 5.132 32,290 -0.02(-0.43%)
Feb 08, 2005 5.132 5.171 5.132 5.154 47,166 -0.01(-0.11%)
Feb 07, 2005 5.088 5.160 5.088 5.160 21,224 +0.01(+0.21%)
Feb 04, 2005 5.138 5.171 5.110 5.149 9,977 +0.03(+0.54%)
Feb 03, 2005 5.215 5.237 5.104 5.121 6,167 -0.09(-1.80%)
Feb 02, 2005 5.165 5.264 5.143 5.215 13,424 +0.09(+1.72%)
Feb 01, 2005 5.110 5.132 5.110 5.127 3,809 +0.00(+0.00%)
Jan 31, 2005 5.160 5.160 5.027 5.127 46,440 -0.07(-1.27%)
Jan 28, 2005 5.193 5.226 5.160 5.193 24,490 -0.04(-0.84%)
Jan 27, 2005 5.215 5.237 5.215 5.237 13,605 +0.00(+0.00%)
Jan 26, 2005 5.209 5.253 5.209 5.237 16,326 +0.00(+0.00%)
Jan 25, 2005 5.259 5.259 5.231 5.237 36,463 +0.01(+0.11%)
Jan 24, 2005 5.176 5.231 5.176 5.231 16,689 +0.05(+0.96%)
Jan 21, 2005 5.259 5.264 5.171 5.182 135,149 -0.08(-1.57%)
Jan 20, 2005 5.160 5.319 5.138 5.264 45,896 +0.09(+1.81%)
Jan 19, 2005 5.187 5.215 5.127 5.171 90,523 -0.02(-0.42%)
Jan 18, 2005 5.104 5.204 5.071 5.193 109,752 +0.12(+2.28%)
Jan 14, 2005 5.127 5.215 5.077 5.077 29,025 +0.01(+0.11%)
Jan 13, 2005 5.055 5.099 5.055 5.071 14,694 -0.01(-0.11%)
Jan 12, 2005 5.044 5.093 5.044 5.077 29,569 +0.01(+0.11%)
Jan 11, 2005 5.055 5.071 5.027 5.071 22,676 +0.01(+0.22%)
Jan 10, 2005 5.127 5.182 5.016 5.060 101,589 -0.06(-1.18%)
Jan 07, 2005 5.099 5.121 5.077 5.121 20,317 +0.02(+0.43%)
Jan 06, 2005 5.044 5.099 5.044 5.099 33,016 +0.07(+1.43%)
Jan 05, 2005 5.000 5.060 5.000 5.027 74,377 +0.03(+0.66%)
Jan 04, 2005 4.978 5.005 4.967 4.994 40,998 +0.02(+0.33%)
Jan 03, 2005 4.978 5.011 4.967 4.978 31,020 -0.03(-0.55%)
Dec 31, 2004 4.978 5.005 4.978 5.005 67,302 +0.01(+0.22%)
Dec 30, 2004 4.989 4.994 4.989 4.994 36,463 +0.00(+0.00%)
Dec 29, 2004 4.989 5.011 4.989 4.994 35,737 +0.01(+0.11%)
Dec 28, 2004 4.978 5.000 4.978 4.989 90,160 +0.00(+0.00%)
Dec 27, 2004 4.978 5.000 4.978 4.989 30,113 +0.01(+0.22%)
Dec 23, 2004 4.983 4.983 4.978 4.978 19,592 -0.02(-0.44%)
Dec 22, 2004 4.961 5.000 4.961 5.000 57,143 +0.03(+0.67%)
Dec 21, 2004 4.972 4.972 4.956 4.967 49,161 +0.00(+0.00%)
Dec 20, 2004 4.950 4.972 4.950 4.967 26,485 +0.01(+0.11%)
Dec 17, 2004 5.000 5.000 4.945 4.961 39,547 -0.04(-0.77%)
Dec 16, 2004 5.000 5.000 4.967 5.000 18,503 +0.00(+0.00%)
Dec 15, 2004 4.945 5.005 4.939 5.000 44,263 +0.03(+0.55%)
Dec 14, 2004 4.950 4.972 4.934 4.972 62,223 +0.02(+0.45%)
Dec 13, 2004 4.961 4.967 4.917 4.950 79,819 -0.02(-0.44%)
Dec 10, 2004 4.961 5.022 4.961 4.972 22,676 +0.01(+0.22%)
Dec 09, 2004 4.967 4.978 4.961 4.961 52,971 -0.03(-0.66%)
Dec 08, 2004 5.000 5.000 4.917 4.994 52,064 -0.06(-1.20%)
Dec 07, 2004 4.972 5.055 4.939 5.055 49,161 +0.12(+2.46%)
Dec 06, 2004 5.022 5.082 4.934 4.934 55,873 -0.13(-2.51%)
Dec 03, 2004 5.071 5.104 5.044 5.060 29,025 -0.04(-0.76%)
Dec 02, 2004 5.127 5.160 5.071 5.099 37,733 +0.03(+0.54%)
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.