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 (%)
Jul 30, 2010 7.192 7.315 7.074 7.192 148,470 +0.03(+0.47%)
Jul 29, 2010 7.321 7.394 7.085 7.158 245,254 -0.08(-1.16%)
Jul 28, 2010 7.242 7.483 7.225 7.242 1,534 -0.19(-2.57%)
Jul 27, 2010 7.495 7.539 7.394 7.433 123,535 -0.03(-0.38%)
Jul 26, 2010 7.315 7.467 7.231 7.461 141,538 +0.17(+2.31%)
Jul 23, 2010 7.214 7.343 7.141 7.293 189,087 +0.07(+1.01%)
Jul 22, 2010 7.097 7.259 7.053 7.220 231,529 +0.22(+3.10%)
Jul 21, 2010 7.292 7.292 7.003 7.003 134,374 -0.26(-3.60%)
Jul 20, 2010 6.953 7.270 6.875 7.264 100,412 +0.22(+3.08%)
Jul 19, 2010 7.009 7.081 6.967 7.047 113,589 +0.06(+0.79%)
Jul 16, 2010 6.992 7.209 6.953 6.992 191,239 -0.22(-3.08%)
Jul 15, 2010 7.214 7.236 7.092 7.214 91,494 +0.00(+0.00%)
Jul 14, 2010 7.186 7.259 7.164 7.214 66,463 -0.02(-0.31%)
Jul 13, 2010 7.236 7.286 7.186 7.236 3,787 +0.09(+1.24%)
Jul 12, 2010 7.220 7.236 7.103 7.147 109,922 -0.11(-1.46%)
Jul 09, 2010 7.253 7.336 7.242 7.253 119,410 -0.04(-0.53%)
Jul 08, 2010 7.292 7.331 7.125 7.292 1,151 +0.02(+0.31%)
Jul 07, 2010 7.197 7.331 7.181 7.270 161,355 +0.12(+1.71%)
Jul 06, 2010 7.147 7.281 7.120 7.147 1,935 -0.04(-0.54%)
Jul 02, 2010 7.186 7.270 7.025 7.186 122,170 -0.03(-0.46%)
Jul 01, 2010 7.164 7.236 6.992 7.220 187,101 +0.04(+0.54%)
Jun 30, 2010 7.181 7.231 7.053 7.181 3,037 +0.09(+1.33%)
Jun 29, 2010 7.114 7.253 7.020 7.086 393,414 -0.14(-1.92%)
Jun 25, 2010 7.225 7.309 7.159 7.225 500,672 +0.06(+0.85%)
Jun 24, 2010 7.142 7.314 7.125 7.164 140,234 -0.05(-0.69%)
Jun 23, 2010 7.131 7.348 7.131 7.214 171,437 +0.06(+0.78%)
Jun 22, 2010 7.159 7.348 7.153 7.159 996 -0.08(-1.15%)
Jun 21, 2010 7.342 7.403 7.220 7.242 125,453 -0.02(-0.23%)
Jun 18, 2010 7.259 7.336 7.230 7.259 262,570 -0.04(-0.61%)
Jun 17, 2010 7.303 7.486 7.292 7.303 194 -0.13(-1.72%)
Jun 16, 2010 7.364 7.481 7.336 7.431 188,932 -0.01(-0.15%)
Jun 15, 2010 7.442 7.531 7.298 7.442 1,732 +0.11(+1.44%)
Jun 14, 2010 7.448 7.492 7.309 7.336 200,507 -0.02(-0.23%)
Jun 11, 2010 7.264 7.353 7.253 7.353 120,514 +0.06(+0.76%)
Jun 10, 2010 7.298 7.309 7.186 7.298 1,610 +0.14(+2.02%)
Jun 09, 2010 7.109 7.186 7.029 7.153 288,006 +0.11(+1.58%)
Jun 08, 2010 7.031 7.109 6.886 7.042 265,148 +0.05(+0.72%)
Jun 07, 2010 6.997 7.147 6.931 6.992 245,344 +0.01(+0.16%)
Jun 04, 2010 6.981 7.120 6.964 6.981 266,708 -0.15(-2.10%)
Jun 03, 2010 7.131 7.286 7.081 7.131 192 -0.02(-0.23%)
Jun 02, 2010 7.147 7.259 7.014 7.147 165,375 +0.12(+1.66%)
Jun 01, 2010 7.031 7.197 7.020 7.031 1,405 -0.13(-1.79%)
May 28, 2010 7.159 7.281 7.142 7.159 123,066 -0.10(-1.38%)
May 27, 2010 7.142 7.275 7.020 7.259 295,183 +0.28(+4.06%)
May 26, 2010 6.975 7.275 6.858 6.975 1,410 -0.19(-2.64%)
May 25, 2010 6.964 7.220 6.808 7.164 127,107 +0.05(+0.70%)
May 24, 2010 7.125 7.270 7.025 7.114 113,933 -0.05(-0.70%)
May 21, 2010 6.908 7.242 6.708 7.164 417,950 +0.18(+2.55%)
May 20, 2010 6.981 7.059 6.970 6.986 364,623 -0.37(-5.06%)
May 19, 2010 7.414 7.564 7.136 7.359 138,435 -0.06(-0.75%)
May 18, 2010 7.831 7.887 7.370 7.414 145,322 -0.37(-4.71%)
May 17, 2010 7.803 7.837 7.486 7.781 71,809 +0.00(+0.00%)
May 14, 2010 7.781 7.842 7.564 7.781 97,400 -0.13(-1.69%)
May 13, 2010 7.920 7.976 7.842 7.914 67,097 -0.02(-0.21%)
May 12, 2010 7.759 7.992 7.687 7.931 124,849 +0.23(+2.96%)
May 11, 2010 7.609 7.770 7.587 7.703 80,420 +0.20(+2.67%)
May 10, 2010 7.281 7.525 7.242 7.503 248,986 +0.33(+4.57%)
May 07, 2010 7.409 7.442 7.092 7.175 212,675 -0.22(-3.01%)
May 06, 2010 7.776 7.776 6.825 7.398 292,041 -0.39(-5.06%)
May 05, 2010 7.876 7.998 7.776 7.792 87,759 +0.09(+1.15%)
May 04, 2010 8.081 8.081 7.653 7.703 167,521 -0.52(-6.35%)
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.