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 (%)
Aug 30, 2002 4.311 4.349 4.305 4.327 10,158 +0.02(+0.51%)
Aug 29, 2002 4.393 4.393 4.272 4.305 4,662,209 -0.13(-2.98%)
Aug 28, 2002 4.399 4.465 4.399 4.437 616,790 +0.04(+1.00%)
Aug 27, 2002 4.382 4.399 4.382 4.393 17,596 +0.00(+0.00%)
Aug 26, 2002 4.355 4.399 4.327 4.393 35,374 -0.01(-0.25%)
Aug 23, 2002 4.388 4.410 4.382 4.404 45,170 +0.02(+0.50%)
Aug 22, 2002 4.300 4.382 4.300 4.382 47,710 +0.08(+1.92%)
Aug 21, 2002 4.256 4.300 4.223 4.300 13,242 +0.02(+0.52%)
Aug 20, 2002 4.206 4.300 4.200 4.278 37,551 +0.15(+3.60%)
Aug 16, 2002 4.041 4.134 4.041 4.129 33,197 +0.08(+1.90%)
Aug 15, 2002 3.991 4.052 3.991 4.052 37,188 +0.06(+1.38%)
Aug 14, 2002 4.057 4.057 3.914 3.997 152,383 -0.07(-1.63%)
Aug 13, 2002 4.107 4.107 4.063 4.063 29,206 -0.02(-0.54%)
Aug 12, 2002 4.134 4.134 4.052 4.085 362,817 -0.07(-1.59%)
Aug 07, 2002 4.134 4.178 4.134 4.151 20,136 +0.00(+0.00%)
Aug 06, 2002 4.151 4.211 4.151 4.151 23,038 +0.01(+0.27%)
Aug 05, 2002 4.167 4.217 4.140 4.140 78,731 -0.03(-0.66%)
Aug 02, 2002 4.234 4.239 4.162 4.167 20,862 -0.03(-0.79%)
Aug 01, 2002 4.261 4.261 4.189 4.200 23,764 -0.02(-0.39%)
Jul 31, 2002 4.228 4.245 4.200 4.217 47,166 -0.04(-0.91%)
Jul 30, 2002 4.223 4.272 4.217 4.256 55,873 +0.01(+0.26%)
Jul 29, 2002 4.162 4.272 4.162 4.245 87,983 +0.11(+2.67%)
Jul 26, 2002 4.151 4.173 4.118 4.134 67,121 -0.04(-1.06%)
Jul 25, 2002 4.162 4.189 4.156 4.178 73,470 -0.02(-0.39%)
Jul 24, 2002 4.079 4.223 4.079 4.195 203,178 -0.08(-1.93%)
Jul 23, 2002 4.366 4.371 4.261 4.278 94,514 -0.09(-2.02%)
Jul 22, 2002 4.344 4.410 4.333 4.366 144,945 -0.01(-0.25%)
Jul 19, 2002 4.482 4.493 4.294 4.377 139,140 -0.14(-3.05%)
Jul 17, 2002 4.498 4.520 4.493 4.515 42,449 -0.02(-0.49%)
Jul 12, 2002 4.504 4.548 4.498 4.537 50,794 +0.03(+0.73%)
Jul 11, 2002 4.537 4.542 4.471 4.504 81,452 -0.03(-0.73%)
Jul 10, 2002 4.581 4.586 4.537 4.537 173,064 -0.04(-0.84%)
Jul 09, 2002 4.630 4.630 4.575 4.575 21,043 -0.06(-1.19%)
Jul 08, 2002 4.597 4.630 4.597 4.630 30,658 +0.03(+0.72%)
Jul 05, 2002 4.531 4.614 4.531 4.597 48,073 +0.05(+1.09%)
Jul 04, 2002 4.531 4.570 4.520 4.548 89,616 +0.00(+0.00%)
Jul 03, 2002 4.531 4.570 4.520 4.548 89,616 +0.00(+0.00%)
Jul 02, 2002 4.652 4.658 4.493 4.548 167,984 -0.10(-2.25%)
Jul 01, 2002 4.669 4.686 4.652 4.652 38,458 -0.03(-0.59%)
Jun 28, 2002 4.680 4.702 4.669 4.680 28,844 -0.02(-0.47%)
Jun 27, 2002 4.713 4.719 4.669 4.702 63,130 -0.02(-0.35%)
Jun 26, 2002 4.768 4.768 4.652 4.719 144,764 -0.08(-1.72%)
Jun 25, 2002 4.807 4.851 4.801 4.801 58,776 -0.06(-1.25%)
Jun 21, 2002 4.928 4.928 4.873 4.862 142,950 -0.08(-1.67%)
Jun 20, 2002 5.071 5.071 4.906 4.945 273,020 -0.13(-2.50%)
Jun 19, 2002 5.060 5.082 5.049 5.071 20,680 +0.00(+0.00%)
Jun 18, 2002 5.077 5.116 5.060 5.071 93,969 -0.01(-0.22%)
Jun 17, 2002 5.082 5.099 5.071 5.082 55,148 -0.01(-0.22%)
Jun 14, 2002 5.143 5.154 5.082 5.093 81,634 -0.02(-0.32%)
Jun 12, 2002 5.082 5.143 5.082 5.110 36,281 +0.01(+0.11%)
Jun 11, 2002 5.121 5.143 5.088 5.104 33,379 -0.02(-0.43%)
Jun 10, 2002 5.110 5.154 5.099 5.127 74,740 -0.01(-0.11%)
Jun 07, 2002 5.121 5.143 5.088 5.132 111,385 -0.02(-0.32%)
Jun 06, 2002 5.154 5.187 5.149 5.149 112,473 -0.06(-1.06%)
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.