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 (%)
Jan 31, 2019 7.860 8.152 7.821 8.135 76,580 +0.30(+3.85%)
Jan 30, 2019 7.802 7.885 7.780 7.833 39,610 +0.02(+0.23%)
Jan 29, 2019 7.842 7.859 7.798 7.816 9,320 +0.01(+0.11%)
Jan 28, 2019 7.763 7.855 7.763 7.807 11,414 +0.01(+0.11%)
Jan 25, 2019 7.816 7.878 7.763 7.798 4,626 -0.03(-0.34%)
Jan 24, 2019 7.771 7.904 7.771 7.825 13,966 +0.03(+0.34%)
Jan 23, 2019 7.807 7.842 7.736 7.798 9,769 +0.02(+0.23%)
Jan 22, 2019 7.851 7.851 7.780 7.780 11,999 -0.07(-0.90%)
Jan 18, 2019 7.922 7.922 7.789 7.851 7,560 -0.10(-1.23%)
Jan 17, 2019 7.922 7.949 7.833 7.949 16,460 +0.04(+0.56%)
Jan 16, 2019 7.842 7.931 7.745 7.904 119,916 +0.06(+0.79%)
Jan 15, 2019 7.904 7.904 7.798 7.842 17,021 -0.04(-0.56%)
Jan 14, 2019 7.931 7.966 7.887 7.887 19,721 -0.08(-1.00%)
Jan 11, 2019 7.957 7.975 7.913 7.966 16,476 +0.04(+0.56%)
Jan 10, 2019 7.940 8.143 7.789 7.922 27,866 -0.03(-0.33%)
Jan 09, 2019 8.082 8.082 7.887 7.949 35,325 -0.12(-1.43%)
Jan 08, 2019 8.126 8.126 7.995 8.064 28,312 -0.06(-0.76%)
Jan 07, 2019 7.754 8.152 7.754 8.126 41,481 +0.35(+4.56%)
Jan 04, 2019 7.541 7.771 7.355 7.771 26,068 +0.23(+3.06%)
Jan 03, 2019 7.328 7.559 7.328 7.541 37,645 +0.14(+1.92%)
Jan 02, 2019 7.213 7.399 7.213 7.399 23,138 +0.12(+1.71%)
Dec 31, 2018 7.381 7.381 7.231 7.275 61,954 -0.09(-1.20%)
Dec 28, 2018 7.216 7.399 7.190 7.364 120,516 +0.17(+2.30%)
Dec 27, 2018 7.268 7.268 7.146 7.198 35,542 +0.02(+0.24%)
Dec 26, 2018 7.050 7.198 7.045 7.181 39,331 +0.13(+1.85%)
Dec 24, 2018 6.929 7.050 6.929 7.050 12,752 +0.12(+1.76%)
Dec 21, 2018 7.007 7.085 6.929 6.929 34,466 -0.06(-0.87%)
Dec 20, 2018 7.024 7.137 6.989 6.989 37,317 -0.06(-0.86%)
Dec 19, 2018 7.050 7.216 7.050 7.050 16,249 +0.00(+0.00%)
Dec 18, 2018 7.268 7.312 7.050 7.050 66,208 -0.22(-2.99%)
Dec 17, 2018 7.407 7.538 7.251 7.268 95,843 -0.18(-2.45%)
Dec 14, 2018 7.581 7.625 7.451 7.451 39,521 -0.13(-1.72%)
Dec 13, 2018 7.642 7.660 7.581 7.581 101,692 -0.06(-0.80%)
Dec 12, 2018 7.616 7.703 7.616 7.642 17,096 +0.00(+0.00%)
Dec 11, 2018 7.634 7.721 7.607 7.642 22,304 +0.00(+0.00%)
Dec 10, 2018 7.590 7.738 7.590 7.642 23,836 +0.03(+0.34%)
Dec 07, 2018 7.703 7.755 7.607 7.616 15,854 -0.11(-1.46%)
Dec 06, 2018 7.642 7.738 7.599 7.729 13,398 +0.00(+0.00%)
Dec 04, 2018 7.668 7.729 7.573 7.729 31,249 +0.03(+0.45%)
Dec 03, 2018 7.808 7.808 7.668 7.694 25,479 -0.08(-1.01%)
Nov 30, 2018 7.721 7.773 7.660 7.773 24,356 +0.10(+1.36%)
Nov 29, 2018 7.660 7.747 7.660 7.668 37,963 +0.00(+0.00%)
Nov 28, 2018 7.694 7.721 7.660 7.668 27,922 +0.02(+0.23%)
Nov 27, 2018 7.721 7.764 7.634 7.651 63,546 -0.08(-1.01%)
Nov 26, 2018 7.782 7.816 7.729 7.729 64,582 -0.09(-1.11%)
Nov 23, 2018 7.808 7.816 7.755 7.816 22,862 +0.05(+0.67%)
Nov 21, 2018 7.764 7.764 7.764 0 -0.03(-0.45%)
Nov 20, 2018 7.790 7.834 7.773 7.799 39,066 +0.01(+0.11%)
Nov 19, 2018 7.825 7.857 7.790 7.790 20,511 -0.02(-0.22%)
Nov 16, 2018 7.825 7.869 7.808 7.808 11,144 -0.03(-0.33%)
Nov 15, 2018 7.799 7.850 7.799 7.834 10,266 -0.04(-0.55%)
Nov 14, 2018 7.903 7.903 7.834 7.877 13,153 +0.00(+0.00%)
Nov 13, 2018 7.912 7.912 7.825 7.877 19,981 -0.03(-0.33%)
Nov 12, 2018 7.886 7.903 7.842 7.903 17,819 +0.03(+0.44%)
Nov 09, 2018 7.869 7.895 7.860 7.869 6,089 -0.02(-0.22%)
Nov 08, 2018 7.825 7.921 7.825 7.886 15,791 +0.04(+0.50%)
Nov 07, 2018 7.808 7.851 7.808 7.847 11,157 +0.03(+0.39%)
Nov 06, 2018 7.799 7.851 7.799 7.816 14,117 +0.01(+0.11%)
Nov 05, 2018 7.834 7.834 7.790 7.808 7,003 -0.03(-0.33%)
Nov 02, 2018 7.851 7.851 7.790 7.834 26,883 -0.04(-0.55%)
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.