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, 2020 6.405 6.483 6.346 6.366 28,827 -0.01(-0.15%)
Jun 29, 2020 6.336 6.405 6.336 6.375 8,976 +0.02(+0.38%)
Jun 26, 2020 6.317 6.407 6.239 6.351 9,540 +0.01(+0.23%)
Jun 25, 2020 6.317 6.395 6.237 6.336 5,212 +0.00(+0.00%)
Jun 24, 2020 6.336 6.371 6.239 6.336 37,319 +0.00(+0.00%)
Jun 23, 2020 6.444 6.531 6.336 6.336 18,888 -0.13(-1.96%)
Jun 22, 2020 6.483 6.531 6.346 6.463 17,233 -0.02(-0.30%)
Jun 19, 2020 6.599 6.599 6.473 6.483 10,976 -0.04(-0.60%)
Jun 18, 2020 6.580 6.599 6.448 6.522 7,914 +0.04(+0.60%)
Jun 17, 2020 6.483 6.512 6.385 6.483 26,675 +0.01(+0.15%)
Jun 16, 2020 6.463 6.639 6.200 6.473 74,229 +0.11(+1.68%)
Jun 15, 2020 6.453 6.599 6.288 6.366 30,753 -0.13(-1.95%)
Jun 12, 2020 6.599 6.872 6.453 6.492 46,265 -0.02(-0.30%)
Jun 11, 2020 6.716 6.726 6.483 6.512 31,336 -0.31(-4.57%)
Jun 10, 2020 6.970 6.970 6.697 6.824 48,221 -0.19(-2.64%)
Jun 09, 2020 6.950 7.067 6.892 7.009 42,190 -0.03(-0.42%)
Jun 08, 2020 6.872 7.058 6.863 7.038 50,390 +0.20(+3.00%)
Jun 05, 2020 6.872 6.892 6.793 6.833 28,313 +0.05(+0.72%)
Jun 04, 2020 6.833 6.853 6.736 6.785 19,343 -0.05(-0.71%)
Jun 03, 2020 6.960 7.019 6.736 6.833 25,639 +0.02(+0.29%)
Jun 02, 2020 7.272 7.311 6.775 6.814 57,367 -0.23(-3.32%)
Jun 01, 2020 6.716 7.070 6.716 7.048 38,609 +0.34(+5.09%)
May 29, 2020 6.590 6.814 6.395 6.707 30,262 +0.05(+0.73%)
May 28, 2020 6.726 6.892 6.551 6.658 27,491 -0.07(-1.01%)
May 27, 2020 6.755 6.755 6.668 6.726 6,315 +0.06(+0.88%)
May 26, 2020 6.726 6.726 6.619 6.668 10,128 +0.10(+1.48%)
May 22, 2020 6.502 6.668 6.502 6.570 15,387 +0.04(+0.60%)
May 21, 2020 6.375 6.687 6.375 6.531 17,408 +0.06(+0.90%)
May 20, 2020 6.541 6.684 6.463 6.473 13,280 +0.03(+0.45%)
May 19, 2020 6.424 6.712 6.375 6.444 26,555 -0.01(-0.15%)
May 18, 2020 6.288 6.453 6.239 6.453 14,816 +0.30(+4.91%)
May 15, 2020 6.083 6.249 6.044 6.151 45,239 +0.05(+0.80%)
May 14, 2020 6.083 6.171 5.946 6.102 63,117 -0.02(-0.32%)
May 13, 2020 6.336 6.390 6.102 6.122 77,758 -0.22(-3.53%)
May 12, 2020 6.570 6.585 6.346 6.346 21,853 -0.19(-2.84%)
May 11, 2020 6.522 6.570 6.444 6.531 8,487 +0.01(+0.15%)
May 08, 2020 6.551 6.619 6.414 6.522 23,389 +0.03(+0.45%)
May 07, 2020 6.434 6.638 6.434 6.492 66,571 +0.03(+0.45%)
May 06, 2020 6.414 6.707 6.371 6.463 42,466 +0.04(+0.61%)
May 05, 2020 6.551 6.599 6.375 6.424 70,648 -0.01(-0.15%)
May 04, 2020 6.336 6.522 6.336 6.434 72,517 -0.02(-0.30%)
May 01, 2020 6.483 6.590 6.357 6.453 64,422 -0.05(-0.75%)
Apr 30, 2020 6.716 6.716 6.483 6.502 145,816 -0.11(-1.69%)
Apr 29, 2020 6.531 6.707 6.327 6.614 59,450 +0.30(+4.71%)
Apr 28, 2020 6.463 6.483 6.317 6.317 44,084 +0.02(+0.31%)
Apr 27, 2020 6.239 6.378 6.239 6.297 29,319 +0.19(+3.19%)
Apr 24, 2020 6.307 6.424 6.093 6.102 71,295 -0.33(-5.15%)
Apr 23, 2020 6.590 6.726 6.385 6.434 75,731 +0.01(+0.15%)
Apr 22, 2020 6.329 6.776 6.329 6.424 107,252 +0.10(+1.50%)
Apr 21, 2020 6.167 6.405 5.940 6.329 123,828 +0.15(+2.46%)
Apr 20, 2020 6.044 6.243 5.930 6.177 92,342 +0.18(+3.01%)
Apr 17, 2020 5.863 6.063 5.806 5.996 25,886 +0.20(+3.44%)
Apr 16, 2020 5.578 5.816 5.521 5.797 47,134 +0.22(+3.92%)
Apr 15, 2020 5.464 5.578 5.379 5.578 64,312 -0.15(-2.65%)
Apr 14, 2020 5.198 5.825 5.198 5.730 71,420 +0.59(+11.46%)
Apr 13, 2020 5.179 5.255 4.938 5.141 60,345 -0.03(-0.51%)
Apr 09, 2020 4.723 5.227 4.633 5.168 81,763 +0.67(+14.96%)
Apr 08, 2020 4.267 4.542 4.267 4.495 32,860 +0.27(+6.29%)
Apr 07, 2020 4.191 4.390 4.181 4.229 54,315 +0.20(+4.95%)
Apr 06, 2020 3.896 4.124 3.895 4.029 29,575 +0.26(+6.80%)
Apr 03, 2020 3.659 3.839 3.569 3.773 31,989 +0.13(+3.66%)
Apr 02, 2020 3.849 3.849 3.421 3.640 38,309 -0.19(-4.96%)
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.