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, 2011 7.860 7.900 7.758 7.832 125,141 -0.04(-0.51%)
Mar 30, 2011 7.746 7.877 7.706 7.872 171,310 +0.14(+1.85%)
Mar 29, 2011 7.592 7.729 7.552 7.729 65,288 +0.15(+2.03%)
Mar 28, 2011 7.632 7.655 7.575 7.575 101,656 -0.05(-0.67%)
Mar 25, 2011 7.609 7.683 7.592 7.626 80,809 +0.03(+0.38%)
Mar 24, 2011 7.506 7.638 7.426 7.598 131,159 +0.11(+1.53%)
Mar 23, 2011 7.421 7.501 7.409 7.484 105,733 +0.06(+0.77%)
Mar 22, 2011 7.478 7.501 7.369 7.426 133,750 -0.07(-0.99%)
Mar 21, 2011 7.472 7.512 7.432 7.501 253,235 +0.06(+0.77%)
Mar 18, 2011 7.449 7.455 7.375 7.444 510,672 +0.05(+0.62%)
Mar 17, 2011 7.518 7.518 7.324 7.398 269,641 -0.02(-0.31%)
Mar 16, 2011 7.421 7.466 7.409 7.421 311,838 -0.07(-0.99%)
Mar 15, 2011 7.461 7.569 7.426 7.495 149,659 -0.07(-0.98%)
Mar 14, 2011 7.626 7.626 7.421 7.569 208,205 -0.12(-1.56%)
Mar 11, 2011 7.638 7.746 7.638 7.689 227,393 -0.02(-0.22%)
Mar 10, 2011 7.843 7.883 7.552 7.706 255,278 -0.24(-3.02%)
Mar 09, 2011 8.214 8.214 7.889 7.946 145,976 -0.28(-3.40%)
Mar 08, 2011 8.094 8.311 8.043 8.226 105,025 +0.15(+1.84%)
Mar 07, 2011 8.248 8.305 8.026 8.077 169,708 -0.14(-1.74%)
Mar 04, 2011 8.437 8.437 8.191 8.220 176,351 -0.19(-2.31%)
Mar 03, 2011 8.243 8.437 8.243 8.414 211,937 +0.24(+2.93%)
Mar 02, 2011 8.009 8.174 7.997 8.174 266,262 +0.12(+1.49%)
Mar 01, 2011 8.077 8.123 8.009 8.054 261,626 +0.00(+0.00%)
Feb 28, 2011 7.963 8.060 7.957 8.054 211,567 +0.11(+1.44%)
Feb 25, 2011 7.923 8.117 7.906 7.940 187,399 +0.02(+0.29%)
Feb 24, 2011 7.889 7.992 7.809 7.917 133,678 +0.03(+0.36%)
Feb 23, 2011 7.997 8.168 7.855 7.889 150,859 -0.14(-1.71%)
Feb 22, 2011 8.191 8.237 8.014 8.026 149,427 -0.27(-3.30%)
Feb 18, 2011 8.208 8.317 8.129 8.300 187,747 +0.10(+1.18%)
Feb 17, 2011 8.037 8.203 8.014 8.203 145,924 +0.17(+2.06%)
Feb 16, 2011 7.992 8.037 7.917 8.037 208,057 +0.10(+1.29%)
Feb 15, 2011 7.934 7.992 7.897 7.934 118,193 -0.05(-0.57%)
Feb 14, 2011 7.969 8.043 7.940 7.980 118,644 +0.02(+0.29%)
Feb 11, 2011 7.826 7.963 7.797 7.957 153,500 +0.11(+1.38%)
Feb 10, 2011 7.940 7.991 7.826 7.849 181,125 -0.18(-2.20%)
Feb 09, 2011 8.054 8.066 7.952 8.026 88,578 -0.06(-0.78%)
Feb 08, 2011 8.117 8.117 7.963 8.089 153,746 -0.02(-0.21%)
Feb 07, 2011 7.986 8.208 7.986 8.106 142,733 +0.11(+1.43%)
Feb 04, 2011 7.974 8.026 7.969 7.992 80,445 +0.02(+0.21%)
Feb 03, 2011 7.957 8.049 7.957 7.974 100,356 -0.02(-0.29%)
Feb 02, 2011 7.946 8.043 7.946 7.997 215,537 -0.05(-0.57%)
Feb 01, 2011 7.992 8.049 7.957 8.043 136,681 +0.10(+1.22%)
Jan 31, 2011 7.906 7.957 7.740 7.946 330,388 +0.05(+0.65%)
Jan 28, 2011 8.163 8.197 7.894 7.894 265,029 -0.27(-3.35%)
Jan 27, 2011 8.226 8.266 8.146 8.168 136,451 -0.07(-0.90%)
Jan 26, 2011 8.146 8.254 8.146 8.243 93,752 +0.11(+1.40%)
Jan 25, 2011 8.140 8.191 8.083 8.129 128,717 -0.04(-0.49%)
Jan 24, 2011 8.191 8.363 8.106 8.168 79,259 +0.00(+0.00%)
Jan 21, 2011 8.203 8.328 8.111 8.168 122,317 -0.02(-0.21%)
Jan 20, 2011 8.214 8.340 8.168 8.186 74,334 -0.09(-1.04%)
Jan 19, 2011 8.460 8.460 8.180 8.271 156,275 -0.18(-2.09%)
Jan 18, 2011 8.288 8.448 8.266 8.448 83,689 +0.11(+1.30%)
Jan 14, 2011 8.283 8.357 8.283 8.340 121,475 +0.04(+0.48%)
Jan 13, 2011 8.368 8.454 8.300 8.300 86,147 -0.05(-0.55%)
Jan 12, 2011 8.488 8.488 8.315 8.345 96,437 -0.08(-0.95%)
Jan 11, 2011 8.482 8.562 8.391 8.425 67,197 -0.01(-0.07%)
Jan 10, 2011 8.420 8.562 8.367 8.431 80,830 -0.05(-0.54%)
Jan 07, 2011 8.625 8.637 8.380 8.477 64,956 -0.14(-1.59%)
Jan 06, 2011 8.568 8.625 8.515 8.614 147,686 +0.05(+0.60%)
Jan 05, 2011 8.345 8.631 8.345 8.562 255,952 +0.20(+2.39%)
Jan 04, 2011 8.454 8.488 8.248 8.363 122,908 -0.11(-1.28%)
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.