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 (%)
Jun 30, 2011 7.598 7.690 7.540 7.621 123,382 +0.02(+0.30%)
Jun 29, 2011 7.644 7.644 7.494 7.598 74,979 -0.05(-0.60%)
Jun 28, 2011 7.673 7.742 7.632 7.644 64,495 +0.00(+0.00%)
Jun 27, 2011 7.437 7.656 7.437 7.644 62,969 +0.19(+2.55%)
Jun 24, 2011 7.402 7.488 7.305 7.454 232,280 +0.06(+0.78%)
Jun 23, 2011 7.304 7.461 7.258 7.396 78,428 +0.03(+0.39%)
Jun 22, 2011 7.425 7.517 7.362 7.368 55,814 -0.08(-1.08%)
Jun 21, 2011 7.275 7.460 7.200 7.448 111,534 +0.21(+2.95%)
Jun 20, 2011 7.275 7.298 7.206 7.235 76,594 +0.03(+0.40%)
Jun 17, 2011 7.264 7.344 7.131 7.206 240,312 -0.02(-0.24%)
Jun 16, 2011 7.229 7.385 7.212 7.224 100,403 +0.00(+0.00%)
Jun 15, 2011 7.396 7.402 7.200 7.224 147,342 -0.24(-3.24%)
Jun 14, 2011 7.379 7.581 7.344 7.465 109,567 +0.14(+1.97%)
Jun 13, 2011 7.431 7.477 7.287 7.321 90,146 -0.10(-1.32%)
Jun 10, 2011 7.540 7.632 7.379 7.419 146,483 -0.16(-2.05%)
Jun 09, 2011 7.604 7.771 7.563 7.575 97,516 -0.02(-0.23%)
Jun 08, 2011 7.621 7.782 7.563 7.592 84,961 -0.06(-0.83%)
Jun 07, 2011 7.667 7.788 7.650 7.656 64,811 +0.02(+0.30%)
Jun 06, 2011 7.684 7.949 7.604 7.632 148,459 -0.05(-0.67%)
Jun 03, 2011 7.373 7.748 7.373 7.684 130,213 +0.29(+3.89%)
May 24, 2011 7.517 7.563 7.350 7.396 218,145 -0.11(-1.46%)
May 23, 2011 7.615 7.713 7.500 7.506 85,267 -0.21(-2.76%)
May 20, 2011 7.667 7.753 7.667 7.719 91,586 +0.02(+0.22%)
May 19, 2011 7.632 7.702 7.632 7.702 53,390 +0.10(+1.36%)
May 18, 2011 7.575 7.615 7.546 7.598 69,821 +0.05(+0.61%)
May 17, 2011 7.598 7.638 7.529 7.552 88,088 -0.06(-0.83%)
May 16, 2011 7.730 7.823 7.609 7.615 82,034 -0.16(-2.07%)
May 13, 2011 7.846 7.846 7.713 7.777 64,296 -0.07(-0.88%)
May 12, 2011 7.742 7.851 7.736 7.846 75,743 +0.07(+0.89%)
May 11, 2011 7.730 7.840 7.730 7.777 59,650 +0.02(+0.22%)
May 10, 2011 7.753 7.777 7.684 7.759 76,543 +0.04(+0.52%)
May 09, 2011 7.535 7.719 7.535 7.719 43,073 +0.17(+2.21%)
May 06, 2011 7.604 7.753 7.483 7.552 117,101 -0.06(-0.76%)
May 05, 2011 7.684 7.886 7.604 7.609 139,187 -0.10(-1.27%)
May 04, 2011 7.730 7.765 7.604 7.707 77,552 -0.05(-0.67%)
May 03, 2011 7.805 7.846 7.581 7.759 150,436 -0.03(-0.37%)
May 02, 2011 7.825 7.825 7.788 7.788 76,170 -0.18(-2.24%)
Apr 29, 2011 8.001 8.053 7.892 7.967 79,033 -0.01(-0.14%)
Apr 28, 2011 7.869 7.984 7.811 7.978 47,581 +0.12(+1.47%)
Apr 27, 2011 7.874 7.978 7.830 7.863 44,077 +0.00(+0.00%)
Apr 26, 2011 7.656 7.909 7.656 7.863 70,226 +0.20(+2.63%)
Apr 25, 2011 7.638 7.696 7.581 7.661 85,279 -0.07(-0.89%)
Apr 21, 2011 7.805 7.817 7.667 7.730 62,771 -0.03(-0.45%)
Apr 20, 2011 7.725 7.800 7.609 7.765 113,525 +0.20(+2.59%)
Apr 19, 2011 7.609 7.615 7.541 7.569 53,419 -0.02(-0.30%)
Apr 18, 2011 7.615 7.615 7.558 7.592 69,268 -0.07(-0.97%)
Apr 15, 2011 7.672 7.723 7.632 7.666 137,865 -0.03(-0.44%)
Apr 14, 2011 7.603 7.706 7.535 7.700 35,403 +0.03(+0.45%)
Apr 13, 2011 7.643 7.689 7.552 7.666 102,630 +0.05(+0.60%)
Apr 12, 2011 7.712 7.763 7.603 7.620 80,579 -0.15(-1.91%)
Apr 11, 2011 7.815 7.883 7.729 7.769 60,274 -0.06(-0.80%)
Apr 08, 2011 8.014 8.037 7.820 7.832 79,278 -0.13(-1.58%)
Apr 07, 2011 7.986 8.037 7.957 7.957 80,050 -0.01(-0.14%)
Apr 06, 2011 7.849 7.992 7.843 7.969 113,840 +0.12(+1.53%)
Apr 05, 2011 7.912 7.923 7.803 7.849 83,311 -0.06(-0.72%)
Apr 04, 2011 7.855 7.912 7.849 7.906 75,755 +0.05(+0.65%)
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.