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 (%)
Sep 30, 2008 8.136 8.406 8.026 8.406 169,065 +0.41(+5.17%)
Sep 29, 2008 8.401 8.428 7.993 7.993 290,854 -0.40(-4.79%)
Sep 26, 2008 8.131 8.434 8.131 8.395 0 +0.06(+0.66%)
Sep 25, 2008 8.258 8.379 8.202 8.340 183,854 +0.04(+0.53%)
Sep 24, 2008 8.440 8.440 8.197 8.296 154,322 -0.08(-0.92%)
Sep 23, 2008 8.142 8.379 8.142 8.373 163,890 +0.20(+2.50%)
Sep 22, 2008 8.710 8.710 8.169 8.169 196,572 -0.26(-3.07%)
Sep 19, 2008 8.743 8.765 8.329 8.428 0 +0.18(+2.21%)
Sep 18, 2008 7.635 8.247 7.524 8.247 359,670 +0.53(+6.86%)
Sep 17, 2008 7.938 7.965 7.662 7.717 314,704 -0.44(-5.41%)
Sep 16, 2008 7.855 8.191 7.717 8.158 375,986 +0.29(+3.64%)
Sep 15, 2008 8.004 8.423 7.861 7.872 265,718 -0.36(-4.35%)
Sep 12, 2008 8.065 8.368 8.032 8.230 131,597 +0.17(+2.12%)
Sep 11, 2008 8.103 8.158 7.993 8.059 204,522 -0.15(-1.88%)
Sep 10, 2008 8.186 8.247 8.076 8.213 172,679 +0.11(+1.36%)
Sep 09, 2008 8.379 8.384 8.103 8.103 129,377 -0.24(-2.91%)
Sep 08, 2008 8.180 8.373 8.092 8.346 155,931 +0.33(+4.13%)
Sep 05, 2008 8.147 8.186 7.993 8.015 0 -0.02(-0.27%)
Sep 04, 2008 8.269 8.351 8.004 8.037 88,661 -0.29(-3.51%)
Sep 03, 2008 8.065 8.406 8.004 8.329 153,584 +0.26(+3.28%)
Sep 02, 2008 8.368 8.401 7.998 8.065 116,938 -0.17(-2.01%)
Aug 29, 2008 8.291 8.379 8.136 8.230 136,103 -0.12(-1.45%)
Aug 28, 2008 8.329 8.373 8.269 8.351 76,737 +0.06(+0.73%)
Aug 27, 2008 8.180 8.329 8.164 8.291 150,652 +0.08(+0.94%)
Aug 26, 2008 8.142 8.379 8.142 8.213 89,791 +0.07(+0.88%)
Aug 25, 2008 8.274 8.313 8.103 8.142 62,223 -0.20(-2.44%)
Aug 22, 2008 8.291 8.373 8.247 8.346 59,084 +0.09(+1.07%)
Aug 21, 2008 8.285 8.368 8.081 8.258 108,413 -0.02(-0.27%)
Aug 20, 2008 8.291 8.346 8.236 8.280 145,228 +0.01(+0.13%)
Aug 19, 2008 8.208 8.373 8.208 8.269 328,395 -0.04(-0.53%)
Aug 18, 2008 8.313 8.373 8.241 8.313 107,793 +0.01(+0.07%)
Aug 15, 2008 8.406 8.406 8.197 8.307 0 +0.03(+0.33%)
Aug 14, 2008 8.241 8.368 8.241 8.280 97,378 -0.01(-0.13%)
Aug 13, 2008 8.274 8.368 8.247 8.291 185,673 +0.04(+0.53%)
Aug 12, 2008 8.318 8.340 8.175 8.247 103,183 -0.08(-0.93%)
Aug 11, 2008 8.208 8.373 8.169 8.324 159,238 +0.14(+1.68%)
Aug 08, 2008 7.800 8.236 7.800 8.186 109,153 +0.39(+4.95%)
Aug 07, 2008 8.098 8.098 7.778 7.800 75,769 -0.23(-2.82%)
Aug 06, 2008 8.258 8.263 8.015 8.026 123,414 -0.21(-2.61%)
Aug 05, 2008 7.916 8.263 7.916 8.241 262,293 +0.44(+5.58%)
Aug 04, 2008 7.888 7.916 7.602 7.806 397,017 -0.03(-0.42%)
Aug 01, 2008 7.883 8.065 7.723 7.839 217,797 +0.08(+0.99%)
Jul 31, 2008 7.679 7.850 7.668 7.761 212,741 -0.01(-0.14%)
Jul 30, 2008 7.745 7.850 7.668 7.772 596,242 +0.08(+1.08%)
Jul 29, 2008 7.690 7.850 7.618 7.690 790,621 +0.10(+1.31%)
Jul 28, 2008 7.910 7.987 7.519 7.591 179,172 -0.31(-3.97%)
Jul 25, 2008 8.092 8.092 7.883 7.905 114,182 -0.03(-0.42%)
Jul 24, 2008 7.938 7.938 7.883 7.938 125,701 +0.04(+0.49%)
Jul 23, 2008 7.833 8.103 7.833 7.899 156,737 +0.07(+0.92%)
Jul 22, 2008 7.629 7.828 7.613 7.828 210,076 +0.14(+1.87%)
Jul 21, 2008 7.717 7.753 7.646 7.684 125,915 +0.01(+0.14%)
Jul 18, 2008 7.717 7.756 7.607 7.673 165,838 +0.05(+0.65%)
Jul 17, 2008 7.662 7.745 7.563 7.624 143,180 -0.01(-0.07%)
Jul 16, 2008 7.337 7.640 7.337 7.629 181,907 +0.22(+2.98%)
Jul 15, 2008 7.365 7.607 7.309 7.409 193,077 -0.01(-0.15%)
Jul 14, 2008 7.657 7.702 7.337 7.420 148,905 -0.19(-2.53%)
Jul 11, 2008 7.447 7.613 7.332 7.613 295,210 +0.12(+1.54%)
Jul 10, 2008 7.497 7.574 7.359 7.497 111,535 -0.03(-0.37%)
Jul 09, 2008 7.817 7.833 7.497 7.524 169,152 -0.28(-3.53%)
Jul 08, 2008 7.332 7.806 7.320 7.800 229,982 +0.47(+6.47%)
Jul 07, 2008 7.359 7.414 7.282 7.326 239,347 +0.00(+0.00%)
Jul 04, 2008 7.387 7.453 7.298 7.326 101,527 +0.00(+0.00%)
Jul 03, 2008 7.387 7.453 7.298 7.326 101,527 -0.04(-0.60%)
Jul 02, 2008 7.519 7.558 7.365 7.370 254,912 -0.15(-2.05%)
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.