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 28, 2012 7.689 7.785 7.689 7.737 125,076 -0.02(-0.23%)
Sep 27, 2012 7.713 7.761 7.664 7.755 102,678 +0.07(+0.94%)
Sep 26, 2012 7.658 7.719 7.628 7.683 63,299 +0.04(+0.47%)
Sep 25, 2012 7.755 7.755 7.634 7.646 133,310 -0.10(-1.25%)
Sep 24, 2012 7.664 7.755 7.646 7.743 44,443 +0.08(+1.10%)
Sep 21, 2012 7.683 7.743 7.640 7.658 143,057 +0.03(+0.40%)
Sep 20, 2012 7.670 7.694 7.616 7.628 27,613 -0.06(-0.79%)
Sep 19, 2012 7.670 7.725 7.664 7.689 71,106 +0.01(+0.08%)
Sep 18, 2012 7.670 7.719 7.634 7.683 81,021 +0.01(+0.16%)
Sep 17, 2012 7.616 7.695 7.616 7.670 57,136 +0.01(+0.08%)
Sep 14, 2012 7.664 7.683 7.634 7.664 110,423 +0.03(+0.40%)
Sep 13, 2012 7.616 7.707 7.525 7.634 138,837 -0.01(-0.08%)
Sep 12, 2012 7.598 7.695 7.574 7.640 65,646 +0.03(+0.40%)
Sep 11, 2012 7.652 7.767 7.586 7.610 113,152 -0.07(-0.87%)
Sep 10, 2012 7.779 7.779 7.652 7.676 82,867 -0.10(-1.24%)
Sep 07, 2012 7.779 7.791 7.707 7.773 42,617 +0.01(+0.08%)
Sep 06, 2012 7.731 7.767 7.713 7.767 96,987 +0.02(+0.31%)
Sep 05, 2012 7.737 7.743 7.689 7.743 96,087 +0.01(+0.16%)
Sep 04, 2012 7.695 7.767 7.610 7.731 111,334 +0.05(+0.63%)
Aug 31, 2012 7.622 7.689 7.574 7.683 104,278 +0.11(+1.44%)
Aug 30, 2012 7.592 7.634 7.550 7.574 48,381 -0.06(-0.79%)
Aug 29, 2012 7.556 7.652 7.556 7.634 67,818 +0.07(+0.88%)
Aug 27, 2012 7.562 7.646 7.544 7.568 52,143 +0.01(+0.08%)
Aug 24, 2012 7.489 7.628 7.489 7.562 52,826 +0.04(+0.48%)
Aug 23, 2012 7.544 7.586 7.465 7.525 208,825 -0.05(-0.72%)
Aug 22, 2012 7.616 7.628 7.556 7.580 38,802 -0.03(-0.40%)
Aug 21, 2012 7.634 7.707 7.587 7.610 50,738 -0.01(-0.16%)
Aug 20, 2012 7.616 7.652 7.586 7.622 50,005 -0.04(-0.55%)
Aug 17, 2012 7.616 7.676 7.586 7.664 72,064 +0.02(+0.32%)
Aug 16, 2012 7.586 7.670 7.580 7.640 43,497 +0.02(+0.32%)
Aug 15, 2012 7.616 7.664 7.556 7.616 59,500 -0.04(-0.47%)
Aug 14, 2012 7.749 7.749 7.610 7.652 33,473 -0.05(-0.71%)
Aug 13, 2012 7.568 7.779 7.568 7.707 137,275 +0.15(+1.92%)
Aug 10, 2012 7.537 7.598 7.501 7.562 49,337 +0.03(+0.40%)
Aug 09, 2012 7.544 7.568 7.483 7.531 85,580 -0.02(-0.24%)
Aug 08, 2012 7.507 7.592 7.471 7.550 34,376 +0.01(+0.08%)
Aug 07, 2012 7.592 7.628 7.519 7.544 79,561 -0.02(-0.32%)
Aug 06, 2012 7.531 7.580 7.423 7.568 137,383 +0.01(+0.16%)
Aug 03, 2012 7.550 7.604 7.459 7.556 77,032 +0.04(+0.56%)
Aug 02, 2012 7.519 7.598 7.459 7.513 87,172 -0.05(-0.72%)
Aug 01, 2012 7.767 7.767 7.550 7.568 141,578 -0.11(-1.49%)
Jul 31, 2012 7.664 7.737 7.610 7.683 166,047 +0.02(+0.32%)
Jul 30, 2012 7.676 7.761 7.610 7.658 73,435 -0.01(-0.16%)
Jul 27, 2012 7.610 7.701 7.610 7.670 85,486 +0.06(+0.79%)
Jul 26, 2012 7.622 7.719 7.580 7.610 61,980 +0.07(+0.88%)
Jul 25, 2012 7.616 7.628 7.477 7.544 63,213 -0.02(-0.24%)
Jul 24, 2012 7.634 7.640 7.525 7.562 70,374 -0.05(-0.71%)
Jul 23, 2012 7.604 7.725 7.604 7.616 63,199 -0.05(-0.71%)
Jul 20, 2012 7.719 7.743 7.670 7.670 57,713 -0.02(-0.31%)
Jul 19, 2012 7.749 7.772 7.689 7.695 59,685 -0.04(-0.54%)
Jul 18, 2012 7.725 7.772 7.701 7.737 75,959 -0.01(-0.08%)
Jul 17, 2012 7.760 7.760 7.671 7.743 44,762 +0.01(+0.15%)
Jul 16, 2012 7.671 7.749 7.671 7.731 33,045 +0.01(+0.08%)
Jul 13, 2012 7.737 7.772 7.683 7.725 99,453 +0.04(+0.55%)
Jul 12, 2012 7.665 7.743 7.659 7.683 72,526 -0.01(-0.16%)
Jul 11, 2012 7.653 7.760 7.629 7.695 97,764 +0.02(+0.31%)
Jul 10, 2012 7.665 7.707 7.617 7.671 110,585 +0.04(+0.47%)
Jul 09, 2012 7.671 7.701 7.605 7.635 86,943 -0.01(-0.08%)
Jul 06, 2012 7.605 7.689 7.605 7.641 68,519 -0.01(-0.16%)
Jul 05, 2012 7.677 7.755 7.629 7.653 63,970 -0.01(-0.16%)
Jul 03, 2012 7.659 7.778 7.629 7.665 61,759 -0.01(-0.16%)
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.