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 (%)
May 31, 2019 8.135 8.161 8.017 8.017 21,979 -0.14(-1.77%)
May 30, 2019 8.080 8.211 8.080 8.162 20,821 +0.07(+0.89%)
May 29, 2019 8.107 8.117 8.053 8.089 31,116 -0.03(-0.33%)
May 28, 2019 8.126 8.252 8.117 8.117 72,467 +0.06(+0.78%)
May 24, 2019 8.098 8.098 8.053 8.053 1,110 +0.00(+0.00%)
May 23, 2019 8.062 8.126 8.044 8.053 108,234 -0.01(-0.11%)
May 22, 2019 8.098 8.135 8.062 8.062 10,808 -0.05(-0.67%)
May 21, 2019 8.062 8.117 8.062 8.117 70,261 +0.07(+0.90%)
May 20, 2019 8.026 8.055 8.026 8.044 2,917 +0.01(+0.11%)
May 17, 2019 8.071 8.144 8.026 8.035 11,655 +0.00(+0.00%)
May 16, 2019 8.069 8.069 8.035 8.035 4,625 -0.03(-0.34%)
May 15, 2019 8.098 8.107 8.062 8.062 21,023 +0.01(+0.11%)
May 14, 2019 8.026 8.162 8.026 8.053 11,004 +0.01(+0.11%)
May 13, 2019 8.243 8.243 8.008 8.044 3,193 -0.21(-2.51%)
May 10, 2019 8.098 8.261 8.044 8.252 15,874 +0.14(+1.66%)
May 09, 2019 8.037 8.117 8.037 8.117 1,508 +0.05(+0.56%)
May 08, 2019 8.035 8.144 8.035 8.071 11,690 -0.05(-0.67%)
May 07, 2019 7.990 8.159 7.990 8.126 5,682 -0.03(-0.33%)
May 06, 2019 8.144 8.198 8.144 8.153 4,574 -0.05(-0.55%)
May 03, 2019 8.180 8.234 8.180 8.198 2,775 -0.03(-0.33%)
May 02, 2019 8.234 8.243 8.198 8.225 1,739 +0.02(+0.22%)
May 01, 2019 8.261 8.268 8.207 8.207 5,423 -0.06(-0.76%)
Apr 30, 2019 8.225 8.270 8.216 8.270 17,067 +0.08(+0.99%)
Apr 29, 2019 8.216 8.224 8.189 8.189 5,613 -0.04(-0.44%)
Apr 26, 2019 8.234 8.270 8.189 8.225 4,773 +0.05(+0.55%)
Apr 25, 2019 8.225 8.243 8.126 8.180 42,800 -0.09(-1.09%)
Apr 24, 2019 8.135 8.270 8.135 8.270 2,464 +0.09(+1.16%)
Apr 23, 2019 8.153 8.189 8.107 8.175 38,442 +0.01(+0.17%)
Apr 22, 2019 8.243 8.294 8.108 8.162 8,669 +0.02(+0.22%)
Apr 18, 2019 8.152 8.170 8.144 8.144 1,467 +0.00(+0.05%)
Apr 17, 2019 8.113 8.154 8.089 8.139 3,589 -0.00(-0.05%)
Apr 16, 2019 8.144 8.195 8.144 8.144 2,920 +0.03(+0.38%)
Apr 15, 2019 8.064 8.161 8.064 8.113 13,572 -0.08(-0.92%)
Apr 12, 2019 8.073 8.188 8.073 8.188 10,269 +0.07(+0.80%)
Apr 11, 2019 8.152 8.152 8.123 8.123 347 -0.03(-0.37%)
Apr 10, 2019 8.161 8.161 8.126 8.152 4,565 -0.03(-0.32%)
Apr 09, 2019 8.161 8.214 8.161 8.179 3,004 +0.04(+0.54%)
Apr 08, 2019 8.161 8.232 8.131 8.135 7,744 -0.10(-1.18%)
Apr 05, 2019 8.073 8.232 8.073 8.232 13,429 +0.15(+1.86%)
Apr 04, 2019 8.055 8.144 8.055 8.082 8,866 +0.01(+0.11%)
Apr 03, 2019 8.090 8.117 8.055 8.073 10,297 -0.03(-0.38%)
Apr 02, 2019 8.055 8.108 8.055 8.104 3,074 +0.06(+0.72%)
Apr 01, 2019 8.028 8.099 8.019 8.046 8,971 +0.01(+0.11%)
Mar 29, 2019 8.046 8.117 8.002 8.037 79,559 +0.02(+0.22%)
Mar 28, 2019 8.108 8.144 8.019 8.019 9,241 -0.08(-0.98%)
Mar 27, 2019 8.108 8.161 8.082 8.099 23,942 +0.01(+0.11%)
Mar 26, 2019 8.099 8.152 8.002 8.090 43,887 -0.07(-0.87%)
Mar 25, 2019 8.241 8.241 8.103 8.161 19,107 -0.08(-0.97%)
Mar 22, 2019 8.250 8.294 8.241 8.241 15,121 +0.00(+0.00%)
Mar 21, 2019 8.250 8.250 8.241 8.241 9,938 -0.01(-0.11%)
Mar 20, 2019 8.241 8.250 8.241 8.250 12,591 +0.01(+0.11%)
Mar 19, 2019 8.232 8.285 8.228 8.241 7,515 +0.00(+0.00%)
Mar 18, 2019 8.197 8.241 8.197 8.241 8,078 +0.04(+0.54%)
Mar 15, 2019 8.197 8.259 8.197 8.197 5,981 -0.01(-0.11%)
Mar 14, 2019 8.099 8.232 8.099 8.206 8,049 +0.04(+0.43%)
Mar 13, 2019 8.117 8.170 8.117 8.170 2,436 -0.01(-0.11%)
Mar 12, 2019 8.144 8.179 8.099 8.179 4,001 -0.01(-0.11%)
Mar 11, 2019 8.108 8.188 8.064 8.188 6,238 +0.06(+0.76%)
Mar 08, 2019 8.099 8.187 8.046 8.126 4,288 -0.04(-0.43%)
Mar 07, 2019 8.223 8.241 8.117 8.161 4,520 -0.12(-1.39%)
Mar 06, 2019 8.206 8.276 8.206 8.276 6,225 +0.05(+0.65%)
Mar 05, 2019 8.294 8.294 8.223 8.223 5,555 -0.09(-1.07%)
Mar 04, 2019 8.285 8.312 8.250 8.312 7,994 +0.05(+0.64%)
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.