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, 2009 4.360 4.790 4.360 4.636 137,607 +0.35(+8.10%)
Mar 30, 2009 4.460 4.504 4.245 4.289 179,108 -0.76(-14.97%)
Mar 26, 2009 5.154 5.204 4.983 5.044 140,452 -0.02(-0.33%)
Mar 25, 2009 4.768 5.077 4.697 5.060 178,740 +0.31(+6.50%)
Mar 24, 2009 4.961 5.064 4.746 4.752 144,526 -0.31(-6.20%)
Mar 23, 2009 4.978 5.071 4.906 5.066 144,287 +0.29(+6.00%)
Mar 20, 2009 4.961 5.000 4.779 4.779 168,327 -0.13(-2.58%)
Mar 19, 2009 5.127 5.127 4.878 4.906 100,727 -0.18(-3.58%)
Mar 18, 2009 4.834 5.093 4.818 5.088 162,789 +0.25(+5.25%)
Mar 17, 2009 4.487 4.834 4.460 4.834 130,061 +0.33(+7.34%)
Mar 16, 2009 4.625 4.735 4.476 4.504 86,430 -0.04(-0.85%)
Mar 13, 2009 4.410 4.619 4.382 4.542 0 +0.14(+3.13%)
Mar 12, 2009 4.228 4.410 4.189 4.404 138,585 +0.14(+3.36%)
Mar 11, 2009 4.289 4.349 4.140 4.261 297,893 -0.02(-0.51%)
Mar 10, 2009 4.079 4.300 4.024 4.283 228,444 +0.31(+7.92%)
Mar 09, 2009 3.407 4.123 3.407 3.969 688,122 +0.45(+12.85%)
Mar 06, 2009 3.567 3.710 3.407 3.517 0 -0.13(-3.48%)
Mar 05, 2009 3.853 3.853 3.550 3.644 104,682 -0.29(-7.42%)
Mar 04, 2009 3.881 4.013 3.815 3.936 145,330 -0.24(-5.80%)
Mar 02, 2009 4.382 4.415 4.167 4.178 345,629 -0.20(-4.65%)
Feb 27, 2009 4.449 4.548 4.382 4.382 0 -0.18(-3.99%)
Feb 26, 2009 4.856 5.016 4.548 4.564 126,048 -0.23(-4.83%)
Feb 25, 2009 4.994 5.025 4.796 4.796 234,238 -0.23(-4.50%)
Feb 24, 2009 5.066 5.066 4.972 5.022 154,790 +0.03(+0.66%)
Feb 23, 2009 5.176 5.176 4.972 4.989 143,487 -0.13(-2.48%)
Feb 20, 2009 5.127 5.204 5.060 5.116 141,420 -0.09(-1.80%)
Feb 19, 2009 5.375 5.391 5.182 5.209 58,878 -0.08(-1.56%)
Feb 18, 2009 5.413 5.507 5.275 5.292 134,552 -0.13(-2.44%)
Feb 17, 2009 5.408 5.512 5.353 5.424 225,991 -0.05(-0.91%)
Feb 13, 2009 5.639 5.689 5.430 5.474 158,607 -0.20(-3.50%)
Feb 12, 2009 5.512 5.672 5.479 5.672 84,681 +0.08(+1.48%)
Feb 11, 2009 5.490 5.601 5.485 5.590 80,661 +0.11(+2.01%)
Feb 10, 2009 5.584 5.755 5.479 5.479 113,055 -0.12(-2.07%)
Feb 09, 2009 5.689 5.738 5.573 5.595 85,430 -0.09(-1.65%)
Feb 06, 2009 5.551 5.733 5.551 5.689 101,788 +0.14(+2.48%)
Feb 05, 2009 5.628 5.909 5.479 5.551 139,514 -0.10(-1.85%)
Feb 04, 2009 5.959 6.031 5.656 5.656 119,374 -0.29(-4.82%)
Feb 03, 2009 6.020 6.064 5.843 5.942 78,978 -0.04(-0.74%)
Feb 02, 2009 5.557 6.058 5.540 5.986 165,633 +0.36(+6.47%)
Jan 30, 2009 6.009 6.058 5.518 5.623 0 -0.30(-5.03%)
Jan 29, 2009 6.124 6.124 5.920 5.920 92,926 -0.15(-2.54%)
Jan 28, 2009 5.871 6.102 5.821 6.075 173,004 +0.29(+4.95%)
Jan 27, 2009 5.849 5.882 5.771 5.788 93,017 -0.03(-0.47%)
Jan 26, 2009 5.700 5.948 5.672 5.816 98,506 +0.11(+1.93%)
Jan 23, 2009 5.794 5.882 5.612 5.705 192,612 -0.14(-2.36%)
Jan 22, 2009 5.827 5.970 5.711 5.843 49,920 -0.14(-2.39%)
Jan 21, 2009 5.656 5.986 5.562 5.986 91,054 +0.40(+7.10%)
Jan 20, 2009 5.948 6.058 5.590 5.590 148,011 -0.46(-7.65%)
Jan 16, 2009 6.064 6.179 5.953 6.053 173,056 +0.01(+0.09%)
Jan 15, 2009 5.931 6.064 5.816 6.047 127,479 +0.10(+1.67%)
Jan 14, 2009 5.970 6.075 5.898 5.948 120,317 -0.13(-2.18%)
Jan 13, 2009 6.014 6.157 5.992 6.080 93,599 +0.06(+0.92%)
Jan 12, 2009 6.064 6.124 5.992 6.025 139,264 +0.02(+0.28%)
Jan 09, 2009 6.069 6.119 5.959 6.009 140,194 -0.06(-0.91%)
Jan 08, 2009 6.009 6.119 5.975 6.064 96,518 +0.02(+0.36%)
Jan 07, 2009 5.992 6.124 5.926 6.042 68,193 -0.08(-1.35%)
Jan 06, 2009 6.141 6.174 5.992 6.124 600,904 +0.06(+1.00%)
Jan 05, 2009 6.009 6.119 5.959 6.064 110,488 +0.07(+1.10%)
Jan 02, 2009 6.108 6.108 5.953 5.997 0 -0.05(-0.82%)
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.