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, 2017 7.411 7.570 7.363 7.539 314,302 +0.57(+8.11%)
May 30, 2017 6.957 7.013 6.957 6.973 1,517 +0.01(+0.11%)
May 26, 2017 6.989 7.052 6.925 6.965 40,317 -0.05(-0.68%)
May 25, 2017 7.013 7.044 6.973 7.013 48,201 +0.01(+0.11%)
May 24, 2017 6.973 7.013 6.925 7.005 24,817 +0.06(+0.80%)
May 23, 2017 6.965 6.965 6.933 6.949 42,068 +0.00(+0.00%)
May 22, 2017 7.021 7.021 6.903 6.949 11,113 -0.06(-0.91%)
May 19, 2017 6.965 7.021 6.925 7.013 47,493 +0.04(+0.57%)
May 18, 2017 6.933 6.997 6.864 6.973 53,444 +0.04(+0.58%)
May 17, 2017 6.909 6.949 6.845 6.933 18,775 +0.04(+0.58%)
May 16, 2017 6.981 6.981 6.845 6.893 42,439 -0.06(-0.92%)
May 15, 2017 6.933 7.013 6.893 6.957 21,876 +0.02(+0.34%)
May 12, 2017 6.965 6.965 6.925 6.933 36,262 +0.00(+0.00%)
May 11, 2017 6.933 7.029 6.925 6.933 120,454 -0.01(-0.11%)
May 10, 2017 7.021 7.031 6.901 6.941 78,771 -0.09(-1.25%)
May 09, 2017 7.140 7.140 6.981 7.029 48,933 -0.06(-0.90%)
May 08, 2017 7.148 7.164 7.036 7.092 35,745 -0.04(-0.56%)
May 05, 2017 7.164 7.172 7.076 7.132 40,557 +0.03(+0.45%)
May 04, 2017 7.132 7.132 7.084 7.100 27,141 -0.04(-0.56%)
May 03, 2017 7.140 7.158 7.100 7.140 18,379 +0.00(+0.00%)
May 02, 2017 7.252 7.252 7.116 7.140 45,474 -0.10(-1.32%)
May 01, 2017 7.260 7.284 7.204 7.236 29,887 +0.03(+0.44%)
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%)
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.