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 29, 2009 4.393 4.465 4.349 4.465 242,734 +0.07(+1.63%)
May 28, 2009 4.410 4.426 4.349 4.393 185,750 +0.03(+0.63%)
May 27, 2009 4.542 4.575 4.300 4.366 213,826 -0.20(-4.46%)
May 26, 2009 4.344 4.570 4.344 4.570 186,809 +0.14(+3.24%)
May 22, 2009 4.515 4.520 4.415 4.426 79,562 -0.08(-1.71%)
May 21, 2009 4.360 4.509 4.360 4.504 103,381 +0.08(+1.74%)
May 20, 2009 4.454 4.537 4.410 4.426 181,447 -0.03(-0.74%)
May 19, 2009 4.586 4.603 4.443 4.460 168,719 -0.21(-4.60%)
May 18, 2009 4.487 4.675 4.454 4.675 161,317 +0.17(+3.67%)
May 15, 2009 4.399 4.537 4.399 4.509 144,183 +0.11(+2.51%)
May 14, 2009 4.311 4.548 4.311 4.399 141,509 +0.10(+2.44%)
May 13, 2009 4.327 4.388 4.272 4.294 228,304 -0.11(-2.50%)
May 12, 2009 4.278 4.437 4.217 4.404 206,535 +0.10(+2.30%)
May 11, 2009 4.432 4.482 4.261 4.305 191,273 -0.24(-5.33%)
May 08, 2009 4.278 4.548 4.250 4.548 298,116 +0.22(+5.10%)
May 07, 2009 4.487 4.487 4.189 4.327 533,139 -0.23(-4.96%)
May 06, 2009 4.812 4.901 4.437 4.553 541,616 -0.28(-5.71%)
May 05, 2009 4.796 4.901 4.796 4.829 154,881 +0.01(+0.23%)
May 04, 2009 4.873 4.895 4.818 4.818 262,482 -0.02(-0.34%)
May 01, 2009 4.801 4.851 4.735 4.834 149,758 +0.12(+2.45%)
Apr 30, 2009 4.757 4.812 4.691 4.719 196,977 -0.01(-0.23%)
Apr 29, 2009 4.686 4.768 4.649 4.730 165,399 +0.05(+1.06%)
Apr 28, 2009 4.493 4.680 4.437 4.680 220,359 +0.08(+1.80%)
Apr 27, 2009 4.636 4.719 4.581 4.597 132,228 -0.19(-4.03%)
Apr 24, 2009 4.829 4.829 4.658 4.790 222,470 -0.01(-0.11%)
Apr 23, 2009 5.049 5.049 4.586 4.796 290,660 -0.28(-5.43%)
Apr 22, 2009 5.253 5.319 5.027 5.071 85,737 -0.25(-4.66%)
Apr 21, 2009 4.939 5.342 4.912 5.319 148,260 +0.34(+6.87%)
Apr 20, 2009 5.242 5.259 4.978 4.978 123,847 -0.36(-6.81%)
Apr 17, 2009 5.259 5.364 5.187 5.342 136,328 +0.10(+2.00%)
Apr 16, 2009 5.237 5.264 5.187 5.237 86,011 +0.00(+0.00%)
Apr 15, 2009 5.121 5.281 5.071 5.237 90,621 +0.04(+0.85%)
Apr 14, 2009 5.342 5.342 5.161 5.193 145,843 -0.17(-3.19%)
Apr 13, 2009 5.264 5.402 5.264 5.364 112,484 +0.04(+0.83%)
Apr 09, 2009 5.242 5.402 5.209 5.319 146,395 +0.12(+2.22%)
Apr 08, 2009 5.127 5.237 5.055 5.204 131,837 +0.10(+1.94%)
Apr 07, 2009 5.044 5.292 5.038 5.104 192,278 -0.03(-0.64%)
Apr 06, 2009 5.110 5.154 4.928 5.138 121,621 +0.02(+0.43%)
Apr 03, 2009 5.055 5.127 4.928 5.116 52,077 +0.07(+1.42%)
Apr 02, 2009 4.934 5.071 4.862 5.044 141,375 +0.21(+4.45%)
Apr 01, 2009 4.531 4.840 4.498 4.829 104,360 +0.19(+4.16%)
Mar 31, 2009 4.360 4.790 4.360 4.636 137,607 +0.35(+8.10%)
Mar 30, 2009 4.460 4.504 4.245 4.289 179,108 -0.76(-14.97%)
Mar 26, 2009 5.154 5.204 4.983 5.044 140,452 -0.02(-0.33%)
Mar 25, 2009 4.768 5.077 4.697 5.060 178,740 +0.31(+6.50%)
Mar 24, 2009 4.961 5.064 4.746 4.752 144,526 -0.31(-6.20%)
Mar 23, 2009 4.978 5.071 4.906 5.066 144,287 +0.29(+6.00%)
Mar 20, 2009 4.961 5.000 4.779 4.779 168,327 -0.13(-2.58%)
Mar 19, 2009 5.127 5.127 4.878 4.906 100,727 -0.18(-3.58%)
Mar 18, 2009 4.834 5.093 4.818 5.088 162,789 +0.25(+5.25%)
Mar 17, 2009 4.487 4.834 4.460 4.834 130,061 +0.33(+7.34%)
Mar 16, 2009 4.625 4.735 4.476 4.504 86,430 -0.04(-0.85%)
Mar 13, 2009 4.410 4.619 4.382 4.542 0 +0.14(+3.13%)
Mar 12, 2009 4.228 4.410 4.189 4.404 138,585 +0.14(+3.36%)
Mar 11, 2009 4.289 4.349 4.140 4.261 297,893 -0.02(-0.51%)
Mar 10, 2009 4.079 4.300 4.024 4.283 228,444 +0.31(+7.92%)
Mar 09, 2009 3.407 4.123 3.407 3.969 688,122 +0.45(+12.85%)
Mar 06, 2009 3.567 3.710 3.407 3.517 0 -0.13(-3.48%)
Mar 05, 2009 3.853 3.853 3.550 3.644 104,682 -0.29(-7.42%)
Mar 04, 2009 3.881 4.013 3.815 3.936 145,330 -0.24(-5.80%)
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.