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, 2013 8.002 8.039 7.908 7.946 264,726 -0.09(-1.17%)
May 30, 2013 8.089 8.102 8.002 8.039 94,252 -0.02(-0.31%)
May 29, 2013 8.052 8.114 8.027 8.064 58,927 -0.02(-0.23%)
May 28, 2013 8.121 8.164 8.046 8.083 68,895 +0.02(+0.23%)
May 24, 2013 7.983 8.102 7.983 8.064 42,808 +0.06(+0.70%)
May 23, 2013 7.958 8.077 7.914 8.008 38,223 -0.02(-0.23%)
May 22, 2013 8.089 8.139 7.971 8.027 150,297 -0.09(-1.15%)
May 21, 2013 8.096 8.158 8.089 8.121 107,501 +0.01(+0.08%)
May 20, 2013 8.071 8.121 8.071 8.114 96,646 +0.01(+0.08%)
May 17, 2013 8.139 8.139 8.071 8.108 107,515 -0.01(-0.15%)
May 16, 2013 8.133 8.171 8.089 8.121 134,261 -0.05(-0.61%)
May 15, 2013 8.139 8.177 8.102 8.171 197,641 +0.07(+0.85%)
May 13, 2013 8.152 8.159 8.077 8.102 51,386 -0.05(-0.61%)
May 10, 2013 8.127 8.152 8.089 8.152 70,012 +0.06(+0.69%)
May 09, 2013 8.152 8.152 8.071 8.096 73,835 -0.08(-0.99%)
May 08, 2013 8.139 8.183 8.139 8.177 111,273 +0.02(+0.23%)
May 07, 2013 8.127 8.171 8.096 8.158 114,170 +0.01(+0.15%)
May 06, 2013 8.152 8.177 8.121 8.146 26,044 -0.02(-0.31%)
May 03, 2013 8.114 8.183 8.089 8.171 116,743 +0.08(+1.00%)
May 02, 2013 8.027 8.114 7.977 8.089 92,509 +0.08(+1.01%)
May 01, 2013 8.139 8.139 7.989 8.008 171,510 -0.11(-1.31%)
Apr 30, 2013 8.058 8.127 8.058 8.114 156,119 +0.06(+0.70%)
Apr 29, 2013 7.996 8.060 7.971 8.058 106,254 +0.03(+0.39%)
Apr 26, 2013 8.077 8.089 8.008 8.027 105,814 -0.04(-0.54%)
Apr 25, 2013 8.058 8.102 8.021 8.071 103,909 +0.01(+0.16%)
Apr 24, 2013 8.033 8.108 8.033 8.058 96,598 +0.00(+0.00%)
Apr 23, 2013 7.964 8.064 7.958 8.058 183,278 +0.09(+1.18%)
Apr 22, 2013 7.927 7.964 7.864 7.964 236,718 +0.02(+0.24%)
Apr 19, 2013 7.871 7.964 7.796 7.946 176,515 +0.08(+1.07%)
Apr 18, 2013 7.843 7.874 7.725 7.861 197,815 +0.05(+0.63%)
Apr 17, 2013 7.818 7.849 7.701 7.812 179,122 -0.06(-0.71%)
Apr 16, 2013 7.775 7.892 7.769 7.868 145,351 +0.12(+1.52%)
Apr 15, 2013 7.886 7.886 7.738 7.750 191,205 -0.14(-1.72%)
Apr 12, 2013 7.892 7.905 7.849 7.886 100,949 -0.01(-0.08%)
Apr 11, 2013 7.880 7.917 7.812 7.892 213,531 +0.01(+0.16%)
Apr 10, 2013 7.892 7.997 7.868 7.880 266,243 +0.00(+0.00%)
Apr 09, 2013 7.960 7.997 7.861 7.880 120,898 -0.09(-1.16%)
Apr 08, 2013 7.954 7.985 7.874 7.973 111,109 +0.06(+0.70%)
Apr 05, 2013 7.787 7.954 7.787 7.917 109,963 +0.04(+0.47%)
Apr 04, 2013 7.886 7.929 7.830 7.880 92,605 +0.00(+0.00%)
Apr 03, 2013 7.756 7.973 7.744 7.880 202,999 +0.10(+1.27%)
Apr 02, 2013 7.837 7.855 7.781 7.781 96,870 -0.03(-0.40%)
Apr 01, 2013 7.942 7.942 7.787 7.812 77,884 -0.12(-1.48%)
Mar 28, 2013 7.837 7.997 7.793 7.929 123,865 +0.13(+1.66%)
Mar 27, 2013 7.806 7.849 7.732 7.800 101,727 -0.03(-0.39%)
Mar 26, 2013 7.868 7.905 7.806 7.830 72,132 -0.01(-0.16%)
Mar 25, 2013 7.787 7.905 7.787 7.843 60,493 +0.04(+0.55%)
Mar 22, 2013 7.830 7.892 7.787 7.800 68,792 -0.04(-0.47%)
Mar 21, 2013 7.762 7.880 7.701 7.837 88,620 +0.11(+1.36%)
Mar 20, 2013 7.830 7.911 7.713 7.732 122,896 -0.09(-1.18%)
Mar 19, 2013 7.874 7.960 7.800 7.824 116,253 -0.06(-0.71%)
Mar 18, 2013 7.936 7.997 7.830 7.880 216,409 -0.12(-1.54%)
Mar 15, 2013 8.047 8.096 7.985 8.004 299,823 -0.05(-0.61%)
Mar 14, 2013 8.065 8.139 8.038 8.053 138,598 -0.01(-0.15%)
Mar 13, 2013 8.084 8.102 8.041 8.065 65,315 +0.02(+0.31%)
Mar 12, 2013 8.041 8.090 8.034 8.041 27,246 -0.01(-0.15%)
Mar 11, 2013 7.991 8.084 7.966 8.053 70,200 +0.06(+0.77%)
Mar 08, 2013 8.016 8.047 7.973 7.991 100,457 +0.01(+0.15%)
Mar 07, 2013 7.929 7.985 7.917 7.979 49,683 +0.04(+0.55%)
Mar 06, 2013 7.880 7.954 7.861 7.936 47,180 +0.05(+0.63%)
Mar 05, 2013 7.824 7.979 7.787 7.886 115,230 +0.06(+0.79%)
Mar 04, 2013 7.905 7.905 7.793 7.824 74,169 -0.07(-0.86%)
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.