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 31, 2005 6.014 6.058 6.009 6.009 32,290 -0.01(-0.18%)
Aug 30, 2005 6.102 6.102 6.009 6.020 10,703 -0.07(-1.09%)
Aug 29, 2005 6.042 6.157 6.042 6.086 5,442 +0.01(+0.18%)
Aug 26, 2005 6.064 6.075 6.042 6.075 6,349 -0.01(-0.18%)
Aug 25, 2005 6.168 6.201 6.036 6.086 19,592 -0.01(-0.09%)
Aug 24, 2005 6.036 6.135 6.036 6.091 19,773 +0.09(+1.47%)
Aug 23, 2005 6.284 6.284 5.926 6.003 45,896 -0.30(-4.81%)
Aug 22, 2005 6.091 6.306 6.091 6.306 35,918 +0.16(+2.60%)
Aug 19, 2005 6.130 6.201 6.130 6.146 50,613 -0.01(-0.18%)
Aug 18, 2005 6.168 6.257 6.097 6.157 20,499 -0.07(-1.06%)
Aug 17, 2005 6.168 6.312 6.168 6.224 38,095 +0.08(+1.26%)
Aug 16, 2005 6.174 6.174 6.075 6.146 6,893 +0.02(+0.36%)
Aug 15, 2005 6.080 6.257 6.080 6.124 33,016 +0.11(+1.83%)
Aug 12, 2005 5.898 6.036 5.898 6.014 17,959 +0.12(+1.96%)
Aug 11, 2005 5.705 5.898 5.705 5.898 13,061 +0.21(+3.78%)
Aug 10, 2005 5.678 5.683 5.678 5.683 16,689 -0.01(-0.19%)
Aug 09, 2005 5.694 5.727 5.678 5.694 19,229 +0.02(+0.29%)
Aug 08, 2005 5.733 5.760 5.606 5.678 38,821 -0.05(-0.87%)
Aug 05, 2005 5.827 5.926 5.623 5.727 37,188 -0.07(-1.24%)
Aug 04, 2005 5.926 5.937 5.799 5.799 25,578 -0.15(-2.59%)
Aug 03, 2005 6.009 6.014 5.953 5.953 12,880 -0.11(-1.82%)
Aug 02, 2005 6.257 6.257 6.064 6.064 49,343 -0.20(-3.25%)
Aug 01, 2005 6.229 6.312 6.224 6.268 47,529 +0.15(+2.43%)
Jul 29, 2005 6.119 6.201 6.119 6.119 10,158 +0.00(+0.00%)
Jul 28, 2005 6.135 6.179 6.069 6.119 12,154 -0.06(-0.98%)
Jul 27, 2005 6.224 6.224 6.179 6.179 15,601 -0.07(-1.15%)
Jul 26, 2005 6.455 6.455 6.201 6.251 31,746 +0.07(+1.16%)
Jul 25, 2005 5.986 6.229 5.986 6.179 60,227 +0.19(+3.22%)
Jul 22, 2005 5.953 6.009 5.926 5.986 42,449 +0.05(+0.84%)
Jul 21, 2005 5.926 5.986 5.849 5.937 56,418 +0.04(+0.65%)
Jul 20, 2005 5.816 5.953 5.816 5.898 68,209 +0.05(+0.85%)
Jul 19, 2005 5.777 5.871 5.755 5.849 31,202 +0.09(+1.53%)
Jul 18, 2005 5.678 5.760 5.650 5.760 36,826 +0.06(+0.97%)
Jul 15, 2005 5.617 5.716 5.612 5.705 71,656 +0.11(+1.97%)
Jul 14, 2005 5.595 5.623 5.584 5.595 17,415 +0.00(+0.00%)
Jul 13, 2005 5.623 5.623 5.540 5.595 9,433 -0.03(-0.49%)
Jul 12, 2005 5.568 5.650 5.568 5.623 25,760 +0.06(+0.99%)
Jul 11, 2005 5.534 5.612 5.534 5.568 13,968 +0.04(+0.70%)
Jul 08, 2005 5.518 5.595 5.518 5.529 15,419 +0.01(+0.10%)
Jul 07, 2005 5.479 5.595 5.446 5.523 33,016 +0.01(+0.20%)
Jul 06, 2005 5.501 5.534 5.501 5.512 10,158 +0.00(+0.00%)
Jul 05, 2005 5.496 5.534 5.463 5.512 11,065 -0.03(-0.50%)
Jul 01, 2005 5.463 5.551 5.463 5.540 12,698 +0.02(+0.40%)
Jun 30, 2005 5.457 5.557 5.457 5.518 18,866 +0.01(+0.10%)
Jun 29, 2005 5.512 5.529 5.512 5.512 5,805 -0.03(-0.60%)
Jun 28, 2005 5.512 5.545 5.512 5.545 21,406 +0.03(+0.60%)
Jun 27, 2005 5.441 5.512 5.441 5.512 51,701 +0.11(+2.04%)
Jun 24, 2005 5.490 5.512 5.402 5.402 26,304 -0.08(-1.51%)
Jun 23, 2005 5.419 5.512 5.419 5.485 9,796 +0.01(+0.20%)
Jun 22, 2005 5.336 5.479 5.314 5.474 10,521 +0.09(+1.64%)
Jun 21, 2005 5.353 5.408 5.353 5.386 7,437 -0.01(-0.10%)
Jun 20, 2005 5.358 5.402 5.264 5.391 41,724 -0.12(-2.20%)
Jun 17, 2005 5.512 5.540 5.501 5.512 51,157 -0.01(-0.10%)
Jun 16, 2005 5.512 5.540 5.507 5.518 67,665 -0.02(-0.30%)
Jun 15, 2005 5.457 5.568 5.457 5.534 71,656 +0.02(+0.40%)
Jun 14, 2005 5.678 5.678 5.402 5.512 45,715 -0.24(-4.12%)
Jun 13, 2005 5.783 5.788 5.573 5.749 21,406 -0.03(-0.57%)
Jun 10, 2005 5.623 5.783 5.623 5.783 52,245 +0.10(+1.84%)
Jun 09, 2005 5.457 5.678 5.457 5.678 52,245 +0.28(+5.10%)
Jun 08, 2005 5.264 5.402 5.264 5.402 29,206 +0.10(+1.98%)
Jun 07, 2005 5.264 5.347 5.245 5.297 217,872 -0.02(-0.41%)
Jun 06, 2005 5.275 5.319 5.270 5.319 25,034 +0.04(+0.84%)
Jun 03, 2005 5.231 5.292 5.198 5.275 29,206 +0.02(+0.31%)
Jun 02, 2005 5.264 5.292 5.253 5.259 34,467 -0.01(-0.10%)
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.