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 (%)
May 30, 2014 8.373 8.373 8.262 8.308 495,582 -0.03(-0.39%)
May 29, 2014 8.360 8.438 8.327 8.340 141,436 -0.02(-0.23%)
May 28, 2014 8.353 8.395 8.304 8.360 118,970 -0.01(-0.08%)
May 27, 2014 8.392 8.399 8.327 8.366 152,030 +0.02(+0.23%)
May 23, 2014 8.340 8.347 8.347 8.347 112,980 -0.03(-0.39%)
May 22, 2014 8.340 8.386 8.334 8.379 72,493 +0.05(+0.55%)
May 21, 2014 8.405 8.405 8.308 8.334 216,060 -0.03(-0.31%)
May 20, 2014 8.405 8.425 8.327 8.360 192,718 -0.08(-1.00%)
May 19, 2014 8.347 8.444 8.327 8.444 177,557 +0.11(+1.33%)
May 16, 2014 8.275 8.334 8.262 8.334 164,310 +0.05(+0.55%)
May 15, 2014 8.301 8.347 8.262 8.288 232,883 -0.05(-0.62%)
May 14, 2014 8.418 8.451 8.334 8.340 191,254 -0.10(-1.16%)
May 13, 2014 8.438 8.464 8.399 8.438 102,091 -0.03(-0.38%)
May 12, 2014 8.353 8.490 8.334 8.470 145,288 +0.13(+1.56%)
May 09, 2014 8.366 8.386 8.314 8.340 168,156 -0.04(-0.47%)
May 08, 2014 8.431 8.483 8.360 8.379 284,062 -0.09(-1.08%)
May 07, 2014 8.464 8.490 8.431 8.470 167,840 +0.01(+0.08%)
May 06, 2014 8.490 8.516 8.451 8.464 145,780 -0.06(-0.69%)
May 05, 2014 8.464 8.535 8.464 8.522 105,683 +0.03(+0.38%)
May 02, 2014 8.477 8.561 8.464 8.490 110,920 +0.01(+0.08%)
May 01, 2014 8.464 8.503 8.431 8.483 170,713 +0.00(+0.00%)
Apr 30, 2014 8.431 8.509 8.399 8.483 264,101 +0.07(+0.77%)
Apr 29, 2014 8.483 8.483 8.405 8.418 167,887 -0.01(-0.15%)
Apr 28, 2014 8.542 8.542 8.405 8.431 532,807 -0.10(-1.22%)
Apr 25, 2014 8.548 8.587 8.522 8.535 177,794 -0.04(-0.46%)
Apr 24, 2014 8.620 8.620 8.542 8.574 232,199 -0.02(-0.23%)
Apr 23, 2014 8.633 8.646 8.581 8.594 135,301 -0.02(-0.23%)
Apr 22, 2014 8.607 8.677 8.568 8.613 124,928 +0.03(+0.34%)
Apr 21, 2014 8.578 8.629 8.494 8.584 114,234 +0.03(+0.30%)
Apr 17, 2014 8.533 8.558 8.558 8.558 116,000 -0.01(-0.08%)
Apr 16, 2014 8.507 8.616 8.500 8.565 108,047 +0.12(+1.37%)
Apr 15, 2014 8.500 8.545 8.436 8.449 194,889 -0.03(-0.30%)
Apr 14, 2014 8.500 8.500 8.436 8.475 198,662 +0.01(+0.08%)
Apr 11, 2014 8.436 8.494 8.436 8.468 266,064 +0.02(+0.23%)
Apr 10, 2014 8.629 8.636 8.436 8.449 260,205 -0.22(-2.53%)
Apr 09, 2014 8.597 8.719 8.571 8.668 129,303 +0.06(+0.75%)
Apr 08, 2014 8.636 8.697 8.597 8.603 144,242 -0.02(-0.22%)
Apr 07, 2014 8.616 8.648 8.603 8.623 226,159 +0.00(+0.00%)
Apr 04, 2014 8.848 8.848 8.623 8.623 185,502 -0.16(-1.83%)
Apr 03, 2014 8.764 8.835 8.758 8.784 122,967 +0.01(+0.07%)
Apr 02, 2014 8.777 8.829 8.681 8.777 176,678 -0.01(-0.07%)
Apr 01, 2014 8.771 8.855 8.771 8.784 166,111 +0.06(+0.66%)
Mar 31, 2014 8.642 8.751 8.629 8.726 243,697 +0.10(+1.12%)
Mar 28, 2014 8.719 8.784 8.623 8.629 347,490 -0.12(-1.33%)
Mar 27, 2014 8.764 8.823 8.706 8.745 81,269 -0.04(-0.44%)
Mar 26, 2014 9.028 9.039 8.771 8.784 213,478 -0.19(-2.15%)
Mar 25, 2014 8.951 9.016 8.880 8.977 151,095 +0.06(+0.72%)
Mar 24, 2014 8.906 8.970 8.732 8.912 250,050 +0.01(+0.07%)
Mar 21, 2014 8.983 9.003 8.877 8.906 426,283 -0.06(-0.65%)
Mar 20, 2014 8.829 8.983 8.829 8.964 134,993 +0.08(+0.94%)
Mar 19, 2014 8.912 8.990 8.829 8.880 179,422 -0.03(-0.29%)
Mar 18, 2014 8.855 8.912 8.809 8.906 145,760 +0.05(+0.58%)
Mar 17, 2014 8.790 8.887 8.777 8.855 137,333 +0.14(+1.63%)
Mar 14, 2014 8.597 8.751 8.597 8.713 129,916 +0.12(+1.42%)
Mar 13, 2014 8.951 8.996 8.539 8.591 316,700 -0.36(-4.03%)
Mar 12, 2014 8.822 9.009 8.822 8.951 88,369 +0.07(+0.80%)
Mar 11, 2014 8.829 8.919 8.790 8.880 120,806 +0.03(+0.29%)
Mar 10, 2014 8.880 8.932 8.771 8.855 110,397 -0.07(-0.79%)
Mar 07, 2014 9.009 9.009 8.835 8.925 97,500 -0.03(-0.29%)
Mar 06, 2014 8.900 8.990 8.861 8.951 126,985 +0.05(+0.51%)
Mar 05, 2014 9.061 9.073 8.867 8.906 187,253 -0.13(-1.43%)
Mar 04, 2014 9.305 9.318 8.983 9.035 345,666 -0.24(-2.64%)
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.