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 29, 2012 7.725 7.772 7.629 7.755 186,745 +0.13(+1.65%)
Jun 28, 2012 7.581 7.778 7.581 7.629 116,408 +0.01(+0.16%)
Jun 27, 2012 7.695 7.826 7.545 7.617 148,920 -0.08(-1.09%)
Jun 26, 2012 7.760 7.826 7.623 7.701 134,665 -0.06(-0.77%)
Jun 25, 2012 7.766 7.808 7.707 7.760 82,082 -0.10(-1.29%)
Jun 22, 2012 7.737 7.862 7.737 7.862 349,206 +0.15(+1.94%)
Jun 21, 2012 7.725 7.755 7.581 7.713 130,306 +0.02(+0.23%)
Jun 20, 2012 7.695 7.772 7.641 7.695 79,845 -0.02(-0.23%)
Jun 19, 2012 7.563 7.743 7.545 7.713 230,905 +0.16(+2.06%)
Jun 18, 2012 7.533 7.599 7.521 7.557 117,262 -0.02(-0.24%)
Jun 15, 2012 7.557 7.599 7.479 7.575 322,459 -0.01(-0.08%)
Jun 14, 2012 7.449 7.593 7.437 7.581 128,830 +0.15(+2.01%)
Jun 13, 2012 7.473 7.551 7.401 7.431 97,838 -0.04(-0.56%)
Jun 12, 2012 7.395 7.527 7.371 7.473 62,439 +0.09(+1.22%)
Jun 11, 2012 7.563 7.563 7.365 7.383 95,949 -0.13(-1.75%)
Jun 08, 2012 7.371 7.563 7.371 7.515 82,810 +0.12(+1.62%)
Jun 07, 2012 7.455 7.533 7.335 7.395 229,061 -0.05(-0.72%)
Jun 06, 2012 7.443 7.455 7.281 7.449 102,474 +0.02(+0.32%)
Jun 05, 2012 7.341 7.479 7.252 7.425 94,346 +0.04(+0.49%)
Jun 04, 2012 7.437 7.473 7.258 7.389 64,109 +0.00(+0.00%)
Jun 01, 2012 7.407 7.461 7.329 7.389 79,732 -0.12(-1.59%)
May 31, 2012 7.455 7.515 7.413 7.509 150,480 +0.05(+0.72%)
May 30, 2012 7.395 7.461 7.395 7.455 84,852 +0.01(+0.16%)
May 29, 2012 7.515 7.539 7.329 7.443 34,301 +0.00(+0.00%)
May 25, 2012 7.449 7.515 7.419 7.443 43,227 +0.01(+0.08%)
May 24, 2012 7.467 7.563 7.368 7.437 65,669 -0.04(-0.56%)
May 23, 2012 7.485 7.485 7.425 7.479 67,259 -0.06(-0.79%)
May 22, 2012 7.539 7.593 7.473 7.539 71,923 -0.03(-0.40%)
May 21, 2012 7.485 7.587 7.449 7.569 69,892 +0.07(+0.96%)
May 18, 2012 7.503 7.569 7.408 7.497 97,133 -0.01(-0.16%)
May 17, 2012 7.563 7.581 7.497 7.509 51,081 -0.08(-1.03%)
May 16, 2012 7.527 7.593 7.521 7.587 57,148 +0.07(+0.88%)
May 15, 2012 7.593 7.617 7.521 7.521 49,059 -0.10(-1.26%)
May 14, 2012 7.545 7.635 7.545 7.617 52,487 +0.01(+0.08%)
May 11, 2012 7.605 7.689 7.551 7.611 80,295 -0.04(-0.47%)
May 10, 2012 7.665 7.743 7.623 7.647 46,627 +0.04(+0.55%)
May 09, 2012 7.647 7.707 7.605 7.605 36,771 -0.13(-1.70%)
May 08, 2012 7.593 7.772 7.575 7.737 74,850 +0.10(+1.33%)
May 07, 2012 7.569 7.665 7.569 7.635 32,817 +0.02(+0.31%)
May 04, 2012 7.605 7.689 7.581 7.611 123,663 -0.05(-0.63%)
May 03, 2012 7.743 7.754 7.611 7.659 87,175 -0.10(-1.24%)
May 02, 2012 7.707 7.784 7.677 7.755 67,414 +0.00(+0.00%)
May 01, 2012 7.964 7.964 7.725 7.755 113,818 -0.15(-1.89%)
Apr 30, 2012 7.922 7.940 7.701 7.904 132,878 -0.01(-0.15%)
Apr 27, 2012 7.814 7.934 7.743 7.916 101,931 +0.12(+1.54%)
Apr 26, 2012 7.838 7.838 7.766 7.796 74,114 -0.01(-0.15%)
Apr 25, 2012 7.868 7.910 7.749 7.808 109,900 +0.02(+0.23%)
Apr 24, 2012 7.671 7.790 7.671 7.790 69,795 +0.12(+1.56%)
Apr 23, 2012 7.611 7.737 7.611 7.671 95,864 -0.04(-0.54%)
Apr 20, 2012 7.683 7.778 7.659 7.713 103,052 +0.13(+1.66%)
Apr 19, 2012 7.665 7.784 7.575 7.587 64,840 -0.04(-0.47%)
Apr 18, 2012 7.741 7.783 7.617 7.623 114,419 -0.18(-2.28%)
Apr 17, 2012 7.718 7.854 7.688 7.801 90,569 +0.14(+1.78%)
Apr 16, 2012 7.670 7.718 7.605 7.664 85,252 +0.01(+0.08%)
Apr 13, 2012 7.700 7.771 7.623 7.658 99,746 -0.08(-1.00%)
Apr 12, 2012 7.801 7.819 7.712 7.735 91,478 -0.09(-1.14%)
Apr 11, 2012 7.777 7.842 7.700 7.824 85,426 +0.11(+1.46%)
Apr 10, 2012 7.741 7.860 7.676 7.712 150,224 -0.03(-0.38%)
Apr 09, 2012 7.611 7.789 7.611 7.741 97,440 +0.02(+0.23%)
Apr 05, 2012 7.670 7.866 7.670 7.724 33,232 +0.00(+0.00%)
Apr 04, 2012 7.718 7.801 7.670 7.724 81,438 -0.08(-0.99%)
Apr 03, 2012 7.860 7.890 7.747 7.801 77,341 -0.09(-1.13%)
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.