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 (%)
Mar 31, 2006 6.747 6.753 6.670 6.725 11,791 +0.03(+0.41%)
Mar 30, 2006 6.725 6.747 6.698 6.698 33,742 +0.00(+0.00%)
Mar 29, 2006 6.709 6.769 6.692 6.698 45,715 -0.07(-0.98%)
Mar 28, 2006 6.758 6.764 6.687 6.764 57,325 +0.02(+0.33%)
Mar 27, 2006 6.835 6.835 6.742 6.742 38,640 -0.09(-1.29%)
Mar 24, 2006 6.808 6.835 6.797 6.830 20,317 +0.02(+0.32%)
Mar 23, 2006 6.830 6.830 6.742 6.808 25,215 +0.01(+0.08%)
Mar 22, 2006 6.791 6.857 6.731 6.802 18,322 -0.03(-0.48%)
Mar 21, 2006 6.681 6.857 6.576 6.835 100,137 +0.16(+2.47%)
Mar 20, 2006 6.576 6.753 6.576 6.671 44,808 +0.06(+0.93%)
Mar 17, 2006 6.631 6.670 6.560 6.609 23,220 -0.03(-0.50%)
Mar 16, 2006 6.642 6.692 6.631 6.642 38,640 -0.08(-1.23%)
Mar 15, 2006 6.780 6.780 6.725 6.725 4,898 -0.03(-0.41%)
Mar 14, 2006 6.725 6.753 6.676 6.753 24,490 +0.00(+0.00%)
Mar 13, 2006 6.835 6.846 6.753 6.753 32,109 -0.07(-1.05%)
Mar 10, 2006 6.775 6.835 6.775 6.824 21,043 +0.05(+0.73%)
Mar 09, 2006 6.780 6.797 6.720 6.775 42,449 +0.05(+0.74%)
Mar 08, 2006 6.731 6.742 6.620 6.725 12,335 -0.02(-0.33%)
Mar 07, 2006 6.808 6.813 6.687 6.747 11,791 -0.04(-0.65%)
Mar 06, 2006 6.775 6.830 6.725 6.791 31,927 -0.02(-0.32%)
Mar 03, 2006 6.709 6.846 6.681 6.813 26,122 +0.05(+0.73%)
Mar 02, 2006 6.835 6.857 6.681 6.764 27,211 -0.06(-0.81%)
Mar 01, 2006 6.857 6.857 6.780 6.819 40,454 -0.03(-0.40%)
Feb 28, 2006 6.819 6.863 6.808 6.846 8,344 +0.03(+0.40%)
Feb 27, 2006 6.835 6.841 6.813 6.819 9,251 -0.04(-0.64%)
Feb 24, 2006 6.841 6.868 6.835 6.863 4,716 -0.01(-0.08%)
Feb 23, 2006 6.852 6.891 6.846 6.868 19,410 -0.02(-0.24%)
Feb 22, 2006 6.885 6.891 6.841 6.885 19,592 +0.01(+0.08%)
Feb 21, 2006 6.885 6.891 6.835 6.879 15,963 +0.04(+0.56%)
Feb 17, 2006 6.841 6.841 6.841 6.841 3,809 +0.00(+0.00%)
Feb 16, 2006 6.835 6.891 6.780 6.841 16,145 +0.00(+0.00%)
Feb 15, 2006 7.028 7.028 6.835 6.841 27,029 -0.19(-2.67%)
Feb 14, 2006 6.769 7.067 6.769 7.028 39,728 +0.21(+3.16%)
Feb 13, 2006 6.791 6.896 6.758 6.813 10,703 -0.03(-0.40%)
Feb 10, 2006 6.868 6.868 6.747 6.841 19,047 -0.03(-0.40%)
Feb 09, 2006 6.725 6.885 6.725 6.868 35,556 +0.09(+1.30%)
Feb 08, 2006 6.747 6.780 6.698 6.780 23,764 +0.03(+0.49%)
Feb 07, 2006 6.753 6.753 6.642 6.747 66,032 +0.01(+0.16%)
Feb 06, 2006 6.725 6.742 6.649 6.736 47,166 +0.01(+0.16%)
Feb 03, 2006 6.450 6.747 6.450 6.725 131,340 +0.25(+3.83%)
Feb 02, 2006 6.427 6.543 6.427 6.477 64,037 +0.05(+0.77%)
Feb 01, 2006 6.736 6.736 6.212 6.427 142,768 -0.19(-2.83%)
Jan 31, 2006 6.626 6.675 6.587 6.615 38,095 -0.02(-0.26%)
Jan 30, 2006 6.736 6.780 6.615 6.632 47,710 -0.10(-1.55%)
Jan 27, 2006 6.648 6.775 6.648 6.736 74,740 +0.15(+2.26%)
Jan 26, 2006 6.400 6.642 6.398 6.587 124,446 +0.20(+3.11%)
Jan 25, 2006 6.179 6.466 6.179 6.389 176,510 +0.26(+4.32%)
Jan 24, 2006 6.152 6.185 6.124 6.124 20,499 +0.01(+0.18%)
Jan 23, 2006 6.069 6.185 6.069 6.113 37,733 +0.01(+0.18%)
Jan 20, 2006 6.174 6.196 6.097 6.102 26,304 -0.08(-1.24%)
Jan 19, 2006 6.064 6.179 6.064 6.179 17,233 +0.12(+1.90%)
Jan 18, 2006 6.064 6.069 6.031 6.064 20,136 -0.01(-0.09%)
Jan 17, 2006 5.953 6.119 5.953 6.069 66,939 +0.13(+2.13%)
Jan 13, 2006 5.964 5.970 5.937 5.942 41,179 +0.01(+0.09%)
Jan 12, 2006 5.937 5.948 5.926 5.937 18,322 +0.00(+0.00%)
Jan 11, 2006 5.893 5.953 5.893 5.937 35,011 -0.01(-0.19%)
Jan 10, 2006 5.970 5.975 5.788 5.948 33,197 -0.01(-0.09%)
Jan 09, 2006 5.986 6.031 5.898 5.953 17,415 -0.04(-0.74%)
Jan 06, 2006 6.031 6.031 5.975 5.997 7,437 +0.01(+0.09%)
Jan 05, 2006 5.970 6.053 5.959 5.992 16,508 +0.03(+0.56%)
Jan 04, 2006 5.821 5.959 5.821 5.959 16,145 +0.08(+1.41%)
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.