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, 2003 4.399 4.426 4.393 4.426 44,082 +0.01(+0.25%)
May 29, 2003 4.388 4.421 4.388 4.415 14,875 +0.02(+0.50%)
May 28, 2003 4.399 4.415 4.388 4.393 42,631 -0.01(-0.13%)
May 27, 2003 4.421 4.421 4.388 4.399 33,742 -0.01(-0.25%)
May 23, 2003 4.393 4.437 4.388 4.410 15,056 +0.00(+0.00%)
May 22, 2003 4.437 4.437 4.382 4.410 75,647 -0.01(-0.12%)
May 21, 2003 4.404 4.437 4.388 4.415 31,927 +0.03(+0.63%)
May 20, 2003 4.388 4.404 4.360 4.388 26,667 +0.02(+0.51%)
May 19, 2003 4.371 4.388 4.360 4.366 66,577 -0.02(-0.50%)
May 16, 2003 4.371 4.388 4.355 4.388 24,308 +0.02(+0.38%)
May 15, 2003 4.377 4.382 4.360 4.371 16,508 +0.00(+0.00%)
May 14, 2003 4.366 4.371 4.355 4.371 24,127 -0.01(-0.25%)
May 13, 2003 4.355 4.382 4.344 4.382 49,161 +0.00(+0.00%)
May 12, 2003 4.344 4.382 4.344 4.382 71,112 +0.02(+0.51%)
May 09, 2003 4.349 4.360 4.349 4.360 73,652 +0.01(+0.25%)
May 08, 2003 4.344 4.360 4.344 4.349 38,458 +0.00(+0.00%)
May 07, 2003 4.377 4.377 4.338 4.349 23,220 -0.02(-0.50%)
May 06, 2003 4.366 4.371 4.338 4.371 101,044 -0.01(-0.13%)
May 05, 2003 4.366 4.382 4.366 4.377 52,064 +0.01(+0.25%)
May 02, 2003 4.355 4.382 4.338 4.366 65,488 -0.01(-0.13%)
May 01, 2003 4.355 4.371 4.327 4.371 12,517 +0.01(+0.13%)
Apr 30, 2003 4.366 4.366 4.338 4.366 35,374 +0.00(+0.00%)
Apr 29, 2003 4.371 4.388 4.366 4.366 32,835 -0.02(-0.38%)
Apr 28, 2003 4.371 4.382 4.360 4.382 20,136 -0.01(-0.13%)
Apr 25, 2003 4.327 4.388 4.311 4.388 67,846 +0.06(+1.40%)
Apr 24, 2003 4.410 4.410 4.305 4.327 149,843 -0.12(-2.61%)
Apr 23, 2003 4.460 4.460 4.443 4.443 38,640 -0.02(-0.37%)
Apr 22, 2003 4.437 4.493 4.437 4.460 31,565 +0.02(+0.37%)
Apr 21, 2003 4.437 4.449 4.432 4.443 37,733 -0.01(-0.12%)
Apr 17, 2003 4.443 4.460 4.437 4.449 26,304 +0.01(+0.12%)
Apr 16, 2003 4.437 4.454 4.437 4.443 40,817 +0.00(+0.00%)
Apr 15, 2003 4.437 4.465 4.437 4.443 18,685 -0.01(-0.12%)
Apr 14, 2003 4.421 4.460 4.421 4.449 29,751 +0.03(+0.62%)
Apr 11, 2003 4.426 4.437 4.421 4.421 3,446 -0.01(-0.12%)
Apr 10, 2003 4.437 4.437 4.410 4.426 22,313 -0.01(-0.25%)
Apr 09, 2003 4.449 4.449 4.415 4.437 15,963 -0.02(-0.37%)
Apr 08, 2003 4.482 4.493 4.443 4.454 23,583 -0.03(-0.74%)
Apr 07, 2003 4.482 4.504 4.482 4.487 29,025 +0.01(+0.12%)
Apr 04, 2003 4.476 4.493 4.476 4.482 9,251 +0.01(+0.25%)
Apr 03, 2003 4.465 4.471 4.454 4.471 9,796 +0.00(+0.00%)
Apr 02, 2003 4.454 4.493 4.454 4.471 15,782 +0.01(+0.12%)
Apr 01, 2003 4.471 4.476 4.410 4.465 60,046 -0.03(-0.74%)
Mar 31, 2003 4.509 4.509 4.476 4.498 34,286 -0.02(-0.49%)
Mar 28, 2003 4.421 4.531 4.421 4.520 54,966 +0.07(+1.48%)
Mar 27, 2003 4.437 4.465 4.410 4.454 119,367 +0.01(+0.25%)
Mar 26, 2003 4.498 4.498 4.443 4.443 71,112 -0.04(-0.98%)
Mar 25, 2003 4.487 4.526 4.454 4.487 47,529 -0.02(-0.37%)
Mar 24, 2003 4.597 4.597 4.504 4.504 15,238 -0.12(-2.62%)
Mar 21, 2003 4.603 4.630 4.586 4.625 38,095 +0.01(+0.12%)
Mar 20, 2003 4.520 4.619 4.504 4.619 39,909 +0.10(+2.20%)
Mar 19, 2003 4.493 4.520 4.493 4.520 25,397 +0.03(+0.61%)
Mar 18, 2003 4.493 4.498 4.454 4.493 54,241 -0.03(-0.61%)
Mar 17, 2003 4.493 4.520 4.437 4.520 55,329 +0.03(+0.74%)
Mar 14, 2003 4.509 4.509 4.449 4.487 77,461 -0.01(-0.12%)
Mar 13, 2003 4.526 4.526 4.465 4.493 127,167 -0.04(-0.85%)
Mar 12, 2003 4.575 4.575 4.531 4.531 46,259 -0.09(-2.03%)
Mar 11, 2003 4.619 4.630 4.553 4.625 37,914 -0.01(-0.12%)
Mar 10, 2003 4.675 4.675 4.630 4.630 22,494 -0.03(-0.59%)
Mar 07, 2003 4.752 4.768 4.652 4.658 66,214 -0.12(-2.54%)
Mar 06, 2003 4.768 4.790 4.757 4.779 59,864 +0.04(+0.81%)
Mar 05, 2003 4.741 4.796 4.730 4.741 74,740 +0.00(+0.00%)
Mar 04, 2003 4.702 4.746 4.702 4.741 49,524 -0.02(-0.35%)
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.