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 28, 2013 7.837 7.997 7.793 7.929 123,865 +0.13(+1.66%)
Mar 27, 2013 7.806 7.849 7.732 7.800 101,727 -0.03(-0.39%)
Mar 26, 2013 7.868 7.905 7.806 7.830 72,132 -0.01(-0.16%)
Mar 25, 2013 7.787 7.905 7.787 7.843 60,493 +0.04(+0.55%)
Mar 22, 2013 7.830 7.892 7.787 7.800 68,792 -0.04(-0.47%)
Mar 21, 2013 7.762 7.880 7.701 7.837 88,620 +0.11(+1.36%)
Mar 20, 2013 7.830 7.911 7.713 7.732 122,896 -0.09(-1.18%)
Mar 19, 2013 7.874 7.960 7.800 7.824 116,253 -0.06(-0.71%)
Mar 18, 2013 7.936 7.997 7.830 7.880 216,409 -0.12(-1.54%)
Mar 15, 2013 8.047 8.096 7.985 8.004 299,823 -0.05(-0.61%)
Mar 14, 2013 8.065 8.139 8.038 8.053 138,598 -0.01(-0.15%)
Mar 13, 2013 8.084 8.102 8.041 8.065 65,315 +0.02(+0.31%)
Mar 12, 2013 8.041 8.090 8.034 8.041 27,246 -0.01(-0.15%)
Mar 11, 2013 7.991 8.084 7.966 8.053 70,200 +0.06(+0.77%)
Mar 08, 2013 8.016 8.047 7.973 7.991 100,457 +0.01(+0.15%)
Mar 07, 2013 7.929 7.985 7.917 7.979 49,683 +0.04(+0.55%)
Mar 06, 2013 7.880 7.954 7.861 7.936 47,180 +0.05(+0.63%)
Mar 05, 2013 7.824 7.979 7.787 7.886 115,230 +0.06(+0.79%)
Mar 04, 2013 7.905 7.905 7.793 7.824 74,169 -0.07(-0.86%)
Mar 01, 2013 7.849 7.905 7.837 7.892 51,432 +0.01(+0.16%)
Feb 28, 2013 7.898 7.948 7.837 7.880 99,257 +0.02(+0.31%)
Feb 27, 2013 7.830 7.923 7.806 7.855 70,701 +0.03(+0.39%)
Feb 26, 2013 7.781 7.874 7.781 7.824 72,896 +0.06(+0.80%)
Feb 25, 2013 7.849 7.898 7.744 7.762 139,651 -0.07(-0.95%)
Feb 22, 2013 7.855 7.868 7.775 7.837 83,689 +0.02(+0.24%)
Feb 21, 2013 7.787 7.858 7.787 7.818 59,045 +0.01(+0.08%)
Feb 20, 2013 7.868 7.905 7.765 7.812 230,125 -0.07(-0.86%)
Feb 19, 2013 7.849 7.880 7.826 7.880 196,671 +0.02(+0.31%)
Feb 15, 2013 7.855 7.879 7.819 7.855 108,462 +0.03(+0.39%)
Feb 14, 2013 7.762 7.837 7.738 7.824 90,356 +0.04(+0.56%)
Feb 13, 2013 7.602 7.812 7.602 7.781 389,459 +0.22(+2.86%)
Feb 12, 2013 7.577 7.602 7.565 7.565 113,813 -0.02(-0.33%)
Feb 11, 2013 7.552 7.596 7.552 7.589 74,452 +0.02(+0.24%)
Feb 08, 2013 7.552 7.608 7.552 7.571 106,484 +0.01(+0.16%)
Feb 07, 2013 7.552 7.571 7.546 7.559 75,701 +0.01(+0.08%)
Feb 06, 2013 7.491 7.596 7.460 7.552 116,667 +0.10(+1.33%)
Feb 04, 2013 7.515 7.552 7.453 7.453 159,710 -0.06(-0.82%)
Feb 01, 2013 7.565 7.583 7.509 7.515 119,911 -0.01(-0.08%)
Jan 31, 2013 7.521 7.546 7.478 7.521 143,138 +0.03(+0.41%)
Jan 30, 2013 7.515 7.571 7.466 7.491 168,760 -0.04(-0.57%)
Jan 29, 2013 7.453 7.559 7.447 7.534 137,431 +0.07(+0.99%)
Jan 28, 2013 7.453 7.509 7.385 7.460 115,583 -0.01(-0.08%)
Jan 25, 2013 7.503 7.546 7.429 7.466 304,462 -0.04(-0.49%)
Jan 24, 2013 7.453 7.546 7.453 7.503 158,904 +0.04(+0.50%)
Jan 23, 2013 7.509 7.546 7.450 7.466 186,942 -0.04(-0.58%)
Jan 22, 2013 7.503 7.546 7.497 7.509 71,321 -0.01(-0.16%)
Jan 18, 2013 7.509 7.528 7.503 7.521 67,475 +0.03(+0.41%)
Jan 17, 2013 7.540 7.540 7.466 7.491 185,162 -0.02(-0.25%)
Jan 16, 2013 7.528 7.546 7.484 7.509 69,284 -0.04(-0.49%)
Jan 15, 2013 7.466 7.571 7.466 7.546 175,754 +0.05(+0.66%)
Jan 14, 2013 7.614 7.664 7.484 7.497 139,305 -0.15(-1.94%)
Jan 11, 2013 7.664 7.664 7.602 7.645 85,550 -0.01(-0.16%)
Jan 10, 2013 7.633 7.688 7.589 7.657 220,212 +0.02(+0.32%)
Jan 09, 2013 7.602 7.633 7.559 7.633 48,337 +0.05(+0.65%)
Jan 08, 2013 7.484 7.602 7.484 7.583 152,356 +0.07(+0.99%)
Jan 07, 2013 7.552 7.571 7.497 7.509 144,928 -0.07(-0.98%)
Jan 04, 2013 7.559 7.627 7.509 7.583 319,069 +0.06(+0.82%)
Jan 03, 2013 7.423 7.571 7.423 7.521 261,286 +0.12(+1.59%)
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.