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 31, 2018 8.069 8.094 8.009 8.034 58,454 -0.03(-0.42%)
Jul 30, 2018 8.111 8.111 8.043 8.069 8,327 -0.03(-0.42%)
Jul 27, 2018 8.009 8.180 8.009 8.103 27,202 +0.06(+0.75%)
Jul 26, 2018 8.051 8.120 8.026 8.043 19,447 +0.00(+0.00%)
Jul 25, 2018 8.368 8.368 7.974 8.043 58,630 -0.16(-1.98%)
Jul 24, 2018 8.307 8.357 8.197 8.206 54,165 -0.04(-0.51%)
Jul 23, 2018 8.265 8.340 8.231 8.248 61,405 +0.00(+0.00%)
Jul 20, 2018 8.265 8.282 8.248 8.248 14,776 +0.00(+0.00%)
Jul 19, 2018 8.298 8.307 8.248 8.248 42,523 -0.02(-0.20%)
Jul 18, 2018 8.206 8.298 8.206 8.265 20,140 +0.12(+1.45%)
Jul 17, 2018 8.222 8.239 8.121 8.147 38,511 -0.05(-0.62%)
Jul 16, 2018 8.130 8.214 8.055 8.197 11,836 +0.08(+0.93%)
Jul 13, 2018 8.028 8.138 8.012 8.121 47,093 +0.08(+1.05%)
Jul 12, 2018 7.885 8.062 7.868 8.037 57,793 +0.17(+2.14%)
Jul 11, 2018 7.877 7.894 7.843 7.868 39,331 -0.03(-0.43%)
Jul 10, 2018 7.801 7.910 7.801 7.902 67,609 +0.10(+1.30%)
Jul 09, 2018 7.809 7.885 7.801 7.801 66,109 +0.00(+0.00%)
Jul 06, 2018 7.834 7.875 7.801 7.801 67,476 -0.08(-0.96%)
Jul 05, 2018 8.012 8.012 7.851 7.877 48,251 -0.13(-1.68%)
Jul 03, 2018 8.012 8.012 8.012 0 -0.03(-0.31%)
Jul 02, 2018 8.012 8.045 8.012 8.037 25,325 +0.03(+0.32%)
Jun 29, 2018 8.121 8.121 8.012 8.012 91,276 -0.10(-1.25%)
Jun 28, 2018 8.239 8.265 8.054 8.113 162,499 -0.13(-1.54%)
Jun 27, 2018 8.383 8.383 8.231 8.239 110,651 -0.12(-1.41%)
Jun 26, 2018 8.357 8.417 8.324 8.357 44,382 -0.03(-0.30%)
Jun 25, 2018 8.383 8.433 8.349 8.383 52,386 -0.03(-0.30%)
Jun 22, 2018 8.402 8.425 8.383 8.408 10,680 -0.01(-0.10%)
Jun 21, 2018 8.425 8.433 8.383 8.416 12,059 -0.01(-0.10%)
Jun 20, 2018 8.416 8.433 8.374 8.425 33,328 +0.03(+0.30%)
Jun 19, 2018 8.374 8.433 8.366 8.400 23,967 +0.03(+0.40%)
Jun 18, 2018 8.437 8.437 8.357 8.366 18,622 -0.01(-0.10%)
Jun 15, 2018 8.475 8.357 8.374 83,578 -0.08(-0.90%)
Jun 14, 2018 8.484 8.509 8.442 8.450 45,700 -0.04(-0.50%)
Jun 13, 2018 8.425 8.533 8.400 8.492 31,060 +0.06(+0.70%)
Jun 12, 2018 8.408 8.471 8.357 8.433 106,754 -0.06(-0.70%)
Jun 11, 2018 8.526 8.543 8.475 8.492 55,033 -0.03(-0.40%)
Jun 08, 2018 8.501 8.551 8.501 8.526 39,644 +0.03(+0.30%)
Jun 07, 2018 8.492 8.560 8.492 8.501 66,464 +0.01(+0.10%)
Jun 06, 2018 8.538 8.492 12,689 +0.03(+0.30%)
Jun 05, 2018 8.501 8.518 8.442 8.467 51,663 -0.04(-0.50%)
Jun 04, 2018 8.501 8.560 8.484 8.509 46,252 +0.02(+0.20%)
Jun 01, 2018 8.501 8.522 8.467 8.492 18,953 -0.01(-0.10%)
May 31, 2018 8.509 8.555 8.450 8.501 56,845 -0.01(-0.10%)
May 30, 2018 8.509 8.518 8.450 8.509 21,046 +0.01(+0.10%)
May 29, 2018 8.526 8.526 8.459 8.501 16,857 +0.00(+0.00%)
May 25, 2018 8.501 8.501 8.501 0 +0.02(+0.26%)
May 24, 2018 8.483 8.492 8.459 8.478 11,715 -0.01(-0.16%)
May 23, 2018 8.492 8.492 8.467 8.492 12,181 +0.01(+0.10%)
May 22, 2018 8.492 8.492 8.450 8.484 18,778 +0.01(+0.10%)
May 21, 2018 8.492 8.492 8.464 8.475 10,706 -0.01(-0.10%)
May 18, 2018 8.484 8.501 8.467 8.484 557,516 -0.01(-0.10%)
May 17, 2018 8.484 8.501 8.433 8.492 4,740 +0.02(+0.20%)
May 16, 2018 8.400 8.501 8.400 8.475 12,284 +0.00(+0.00%)
May 15, 2018 8.467 8.501 8.467 8.475 13,328 -0.02(-0.20%)
May 14, 2018 8.492 8.509 8.459 8.492 11,164 -0.01(-0.10%)
May 11, 2018 8.475 8.501 8.467 8.501 44,661 +0.03(+0.30%)
May 10, 2018 8.408 8.475 8.408 8.475 26,987 +0.00(+0.00%)
May 09, 2018 8.484 8.484 8.438 8.475 14,885 +0.02(+0.20%)
May 08, 2018 8.450 8.475 8.442 8.459 19,374 +0.03(+0.30%)
May 07, 2018 8.442 8.467 8.366 8.433 22,012 +0.03(+0.40%)
May 04, 2018 8.349 8.466 8.349 8.400 24,376 +0.04(+0.50%)
May 03, 2018 8.349 8.374 8.349 8.357 2,849 +0.00(+0.00%)
May 02, 2018 8.442 8.442 8.349 8.357 9,642 -0.07(-0.80%)
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.