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 (%)
Apr 28, 2017 7.212 7.371 7.162 7.204 204,726 -0.02(-0.22%)
Apr 27, 2017 7.172 7.220 7.172 7.220 16,226 +0.02(+0.22%)
Apr 26, 2017 7.156 7.212 7.148 7.204 264,758 +0.08(+1.12%)
Apr 25, 2017 7.084 7.156 7.016 7.124 189,920 +0.17(+2.41%)
Apr 24, 2017 6.949 7.036 6.949 6.957 30,687 +0.02(+0.34%)
Apr 21, 2017 6.965 7.001 6.893 6.933 20,945 +0.00(+0.00%)
Apr 20, 2017 6.981 7.065 6.901 6.933 80,021 -0.01(-0.17%)
Apr 19, 2017 6.945 6.992 6.921 6.945 89,715 -0.01(-0.11%)
Apr 18, 2017 6.976 7.015 6.953 6.953 39,495 -0.03(-0.45%)
Apr 17, 2017 6.984 7.008 6.950 6.984 51,687 +0.00(+0.00%)
Apr 13, 2017 7.008 7.008 6.947 6.984 17,208 -0.02(-0.34%)
Apr 12, 2017 7.000 7.008 6.953 7.008 5,524 +0.00(+0.00%)
Apr 11, 2017 6.992 7.023 6.953 7.008 21,518 +0.02(+0.22%)
Apr 10, 2017 6.929 7.008 6.929 6.992 13,891 +0.01(+0.11%)
Apr 07, 2017 6.937 7.023 6.937 6.984 29,090 -0.01(-0.11%)
Apr 06, 2017 6.961 7.008 6.961 6.992 8,021 +0.02(+0.22%)
Apr 05, 2017 6.921 7.016 6.921 6.976 34,445 +0.06(+0.91%)
Apr 04, 2017 6.984 6.984 6.909 6.913 22,321 -0.07(-1.01%)
Apr 03, 2017 7.039 7.052 6.953 6.984 43,662 -0.07(-1.00%)
Mar 31, 2017 7.039 7.063 7.010 7.055 66,875 +0.02(+0.33%)
Mar 30, 2017 7.019 7.055 6.992 7.031 44,667 +0.02(+0.22%)
Mar 29, 2017 6.945 7.047 6.945 7.015 25,030 +0.05(+0.68%)
Mar 28, 2017 6.968 7.055 6.961 6.968 53,956 +0.02(+0.34%)
Mar 27, 2017 6.961 6.992 6.921 6.945 20,129 -0.02(-0.34%)
Mar 24, 2017 6.929 6.984 6.929 6.968 15,811 +0.04(+0.57%)
Mar 23, 2017 6.945 6.976 6.913 6.929 15,353 -0.02(-0.23%)
Mar 22, 2017 6.953 7.000 6.906 6.945 43,260 -0.01(-0.11%)
Mar 21, 2017 6.984 7.023 6.921 6.953 78,810 -0.02(-0.34%)
Mar 20, 2017 6.882 6.984 6.882 6.976 37,567 +0.09(+1.25%)
Mar 17, 2017 6.913 6.953 6.882 6.890 25,388 -0.04(-0.57%)
Mar 16, 2017 6.984 6.984 6.913 6.929 43,505 -0.03(-0.45%)
Mar 15, 2017 7.008 7.008 6.921 6.961 37,976 -0.03(-0.45%)
Mar 14, 2017 6.937 7.023 6.937 6.992 25,412 +0.01(+0.11%)
Mar 13, 2017 7.008 7.070 6.968 6.984 50,826 +0.02(+0.23%)
Mar 10, 2017 6.937 6.992 6.910 6.968 4,491 +0.05(+0.68%)
Mar 09, 2017 6.913 6.968 6.866 6.921 24,614 -0.02(-0.23%)
Mar 08, 2017 6.945 6.968 6.929 6.937 22,470 -0.01(-0.11%)
Mar 07, 2017 6.968 6.992 6.921 6.945 28,198 -0.01(-0.11%)
Mar 06, 2017 6.992 7.015 6.929 6.953 77,114 -0.01(-0.11%)
Mar 03, 2017 6.968 7.063 6.945 6.961 58,901 -0.02(-0.23%)
Mar 02, 2017 6.961 7.063 6.835 6.976 259,219 +0.10(+1.48%)
Mar 01, 2017 6.866 6.921 6.827 6.874 65,255 +0.03(+0.46%)
Feb 28, 2017 6.866 6.866 6.796 6.843 77,917 -0.02(-0.23%)
Feb 27, 2017 6.811 6.859 6.777 6.859 34,720 +0.04(+0.58%)
Feb 24, 2017 6.835 6.851 6.786 6.819 33,978 +0.00(+0.00%)
Feb 23, 2017 6.804 6.835 6.772 6.819 31,386 +0.05(+0.70%)
Feb 22, 2017 6.811 6.820 6.757 6.772 56,826 -0.02(-0.35%)
Feb 21, 2017 6.827 6.866 6.772 6.796 31,823 -0.02(-0.23%)
Feb 17, 2017 6.811 6.811 6.811 0 +0.06(+0.93%)
Feb 16, 2017 6.804 6.819 6.702 6.749 58,427 -0.02(-0.23%)
Feb 15, 2017 6.764 6.819 6.741 6.764 33,128 +0.05(+0.70%)
Feb 14, 2017 6.796 6.796 6.717 6.717 21,957 -0.05(-0.70%)
Feb 13, 2017 6.788 6.851 6.749 6.764 43,276 +0.05(+0.70%)
Feb 10, 2017 6.749 6.788 6.717 6.717 10,808 -0.02(-0.23%)
Feb 09, 2017 6.749 6.810 6.725 6.733 58,959 +0.02(+0.35%)
Feb 08, 2017 6.717 6.741 6.678 6.709 74,485 +0.02(+0.23%)
Feb 07, 2017 6.772 6.772 6.694 6.694 49,852 -0.03(-0.47%)
Feb 06, 2017 6.709 6.764 6.709 6.725 60,341 +0.04(+0.59%)
Feb 03, 2017 6.717 6.749 6.647 6.686 3,918 +0.04(+0.59%)
Feb 02, 2017 6.670 6.717 6.640 6.647 22,467 -0.04(-0.59%)
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.