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 31, 2016 6.042 6.095 5.968 6.057 56,360 +0.05(+0.87%)
May 27, 2016 5.893 6.005 6.005 6.005 14,843 +0.10(+1.65%)
May 26, 2016 5.900 5.997 5.900 5.908 7,266 -0.08(-1.37%)
May 25, 2016 6.027 6.087 5.968 5.990 35,698 -0.03(-0.50%)
May 24, 2016 6.065 6.080 5.990 6.020 20,712 -0.02(-0.37%)
May 23, 2016 6.065 6.065 6.020 6.042 15,671 +0.00(+0.00%)
May 20, 2016 6.042 6.087 6.035 6.042 18,518 +0.05(+0.87%)
May 19, 2016 6.042 6.042 5.953 5.990 166,884 -0.05(-0.87%)
May 18, 2016 6.020 6.125 6.005 6.042 161,543 +0.04(+0.62%)
May 17, 2016 6.005 6.072 5.990 6.005 314,433 -0.03(-0.50%)
May 16, 2016 5.766 6.095 5.766 6.035 951,116 +0.70(+13.03%)
May 13, 2016 5.452 5.459 5.324 5.339 43,945 -0.08(-1.52%)
May 12, 2016 5.489 5.549 5.392 5.422 76,120 -0.04(-0.68%)
May 11, 2016 5.534 5.571 5.459 5.459 30,513 -0.05(-0.95%)
May 10, 2016 5.556 5.556 5.452 5.511 21,627 -0.04(-0.81%)
May 09, 2016 5.601 5.601 5.496 5.556 14,361 -0.01(-0.27%)
May 06, 2016 5.586 5.627 5.496 5.571 16,541 -0.01(-0.13%)
May 05, 2016 5.534 5.646 5.519 5.579 36,034 +0.03(+0.54%)
May 04, 2016 5.527 5.549 5.489 5.549 16,684 +0.03(+0.54%)
May 03, 2016 5.526 5.556 5.504 5.519 18,449 -0.04(-0.67%)
May 02, 2016 5.586 5.586 5.512 5.556 35,169 +0.00(+0.00%)
Apr 29, 2016 5.564 5.579 5.534 5.556 21,977 +0.01(+0.13%)
Apr 28, 2016 5.601 5.601 5.541 5.549 13,482 -0.02(-0.40%)
Apr 27, 2016 5.534 5.616 5.534 5.571 15,787 +0.04(+0.81%)
Apr 26, 2016 5.646 5.661 5.519 5.526 26,187 -0.10(-1.73%)
Apr 25, 2016 5.713 5.713 5.594 5.624 27,279 -0.07(-1.18%)
Apr 22, 2016 5.676 5.764 5.676 5.691 17,757 +0.02(+0.40%)
Apr 21, 2016 5.691 5.743 5.646 5.668 30,078 -0.00(-0.07%)
Apr 20, 2016 5.665 5.716 5.606 5.672 44,266 +0.07(+1.18%)
Apr 19, 2016 5.577 5.657 5.577 5.606 16,027 +0.03(+0.53%)
Apr 18, 2016 5.606 5.635 5.555 5.577 25,656 -0.01(-0.26%)
Apr 15, 2016 5.533 5.650 5.518 5.591 48,327 +0.07(+1.20%)
Apr 14, 2016 5.488 5.547 5.481 5.525 12,924 +0.01(+0.27%)
Apr 13, 2016 5.488 5.510 5.466 5.510 36,430 +0.03(+0.54%)
Apr 12, 2016 5.459 5.496 5.371 5.481 24,988 +0.05(+0.95%)
Apr 11, 2016 5.474 5.481 5.400 5.430 29,184 +0.00(+0.00%)
Apr 08, 2016 5.334 5.496 5.334 5.430 30,860 +0.01(+0.27%)
Apr 07, 2016 5.415 5.447 5.393 5.415 13,946 -0.01(-0.14%)
Apr 06, 2016 5.352 5.496 5.352 5.422 14,937 +0.04(+0.68%)
Apr 05, 2016 5.356 5.437 5.349 5.386 101,210 +0.01(+0.27%)
Apr 04, 2016 5.422 5.466 5.356 5.371 44,152 -0.08(-1.48%)
Apr 01, 2016 5.437 5.503 5.408 5.452 29,237 -0.03(-0.54%)
Mar 31, 2016 5.356 5.488 5.356 5.481 39,585 +0.12(+2.19%)
Mar 30, 2016 5.393 5.441 5.334 5.364 28,313 -0.06(-1.08%)
Mar 29, 2016 5.349 5.430 5.308 5.422 32,549 +0.08(+1.51%)
Mar 28, 2016 5.400 5.400 5.319 5.342 21,002 -0.04(-0.68%)
Mar 24, 2016 5.371 5.378 5.378 5.378 10,071 -0.04(-0.68%)
Mar 23, 2016 5.349 5.415 5.308 5.415 60,216 +0.13(+2.50%)
Mar 22, 2016 5.246 5.327 5.246 5.283 27,148 +0.03(+0.56%)
Mar 21, 2016 5.349 5.359 5.231 5.253 34,863 -0.05(-0.97%)
Mar 18, 2016 5.364 5.393 5.290 5.305 39,323 -0.04(-0.82%)
Mar 17, 2016 5.474 5.474 5.305 5.349 56,526 +0.04(+0.69%)
Mar 16, 2016 5.275 5.378 5.275 5.312 17,159 +0.06(+1.12%)
Mar 15, 2016 5.217 5.261 5.180 5.253 31,302 +0.04(+0.85%)
Mar 14, 2016 5.180 5.363 5.180 5.209 20,380 -0.01(-0.14%)
Mar 11, 2016 5.231 5.312 5.180 5.217 12,431 +0.02(+0.42%)
Mar 10, 2016 5.261 5.261 5.150 5.195 45,036 +0.01(+0.28%)
Mar 09, 2016 5.261 5.261 5.173 5.180 48,227 -0.02(-0.42%)
Mar 08, 2016 5.239 5.312 5.202 5.202 10,335 -0.10(-1.80%)
Mar 07, 2016 5.202 5.327 5.202 5.297 24,901 +0.10(+1.84%)
Mar 04, 2016 5.202 5.312 5.143 5.202 49,707 +0.00(+0.00%)
Mar 03, 2016 5.261 5.261 5.128 5.202 128,135 +0.00(+0.00%)
Mar 02, 2016 5.246 5.312 5.158 5.202 91,693 -0.07(-1.26%)
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.