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, 2002 5.160 5.187 5.160 5.171 51,701 +0.03(+0.54%)
May 28, 2002 5.138 5.149 5.138 5.143 32,472 -0.01(-0.11%)
May 27, 2002 5.132 5.182 5.132 5.149 42,812 +0.00(+0.00%)
May 24, 2002 5.132 5.182 5.132 5.149 42,812 +0.01(+0.11%)
May 23, 2002 5.132 5.143 5.132 5.143 7,800 +0.01(+0.11%)
May 22, 2002 5.127 5.154 5.127 5.138 54,422 +0.01(+0.11%)
May 21, 2002 5.099 5.160 5.071 5.132 77,461 -0.02(-0.43%)
May 20, 2002 5.154 5.154 5.132 5.154 11,428 -0.02(-0.32%)
May 17, 2002 5.154 5.209 5.132 5.171 26,667 -0.01(-0.21%)
May 16, 2002 5.209 5.209 5.154 5.182 43,900 -0.03(-0.63%)
May 15, 2002 5.264 5.319 5.215 5.215 46,259 -0.02(-0.42%)
May 14, 2002 5.198 5.292 5.198 5.237 53,697 +0.03(+0.64%)
May 13, 2002 5.187 5.204 5.187 5.204 30,658 +0.01(+0.21%)
May 10, 2002 5.187 5.237 5.187 5.193 50,250 -0.01(-0.21%)
May 09, 2002 5.187 5.226 5.182 5.204 21,406 -0.01(-0.11%)
May 08, 2002 5.176 5.231 5.171 5.209 57,506 +0.02(+0.43%)
May 07, 2002 5.160 5.187 5.154 5.187 57,325 +0.02(+0.32%)
May 06, 2002 5.154 5.187 5.143 5.171 70,023 -0.01(-0.21%)
May 03, 2002 5.182 5.187 5.132 5.182 62,223 -0.01(-0.11%)
May 02, 2002 5.193 5.248 5.187 5.187 35,193 -0.02(-0.42%)
May 01, 2002 5.264 5.397 5.209 5.209 33,923 -0.03(-0.53%)
Apr 30, 2002 5.138 5.347 5.132 5.237 59,320 +0.08(+1.60%)
Apr 29, 2002 5.264 5.308 5.127 5.154 57,869 -0.14(-2.71%)
Apr 26, 2002 5.330 5.336 5.237 5.297 82,903 -0.07(-1.23%)
Apr 25, 2002 5.386 5.386 5.347 5.364 59,683 -0.01(-0.10%)
Apr 24, 2002 5.375 5.402 5.347 5.369 58,957 -0.01(-0.10%)
Apr 23, 2002 5.375 5.386 5.325 5.375 907,044 -0.01(-0.10%)
Apr 22, 2002 5.468 5.485 5.375 5.380 45,170 -0.10(-1.91%)
Apr 19, 2002 5.490 5.507 5.457 5.485 32,472 -0.03(-0.50%)
Apr 18, 2002 5.518 5.540 5.490 5.512 119,729 -0.01(-0.10%)
Apr 17, 2002 5.540 5.545 5.496 5.518 57,869 -0.03(-0.50%)
Apr 16, 2002 5.413 5.551 5.408 5.545 145,127 +0.16(+2.97%)
Apr 15, 2002 5.386 5.424 5.375 5.386 38,095 -0.03(-0.51%)
Apr 12, 2002 5.391 5.413 5.336 5.413 89,616 +0.04(+0.72%)
Apr 11, 2002 5.397 5.397 5.358 5.375 28,844 +0.01(+0.21%)
Apr 10, 2002 5.347 5.430 5.330 5.364 87,801 -0.01(-0.10%)
Apr 09, 2002 5.330 5.375 5.325 5.369 52,971 +0.04(+0.72%)
Apr 08, 2002 5.319 5.375 5.319 5.330 98,686 +0.01(+0.21%)
Apr 05, 2002 5.292 5.319 5.275 5.319 59,320 +0.00(+0.00%)
Apr 04, 2002 5.237 5.347 5.209 5.319 63,311 +0.06(+1.05%)
Apr 03, 2002 5.297 5.308 5.242 5.264 159,458 -0.04(-0.83%)
Apr 02, 2002 5.292 5.330 5.292 5.308 138,959 -0.01(-0.21%)
Apr 01, 2002 5.435 5.435 5.248 5.319 57,325 -0.09(-1.63%)
Mar 29, 2002 5.270 5.441 5.270 5.408 247,441 +0.00(+0.00%)
Mar 28, 2002 5.270 5.441 5.270 5.408 247,441 +0.14(+2.62%)
Mar 27, 2002 5.044 5.292 5.044 5.270 293,519 +0.26(+5.17%)
Mar 26, 2002 5.000 5.044 4.989 5.011 114,287 -0.01(-0.11%)
Mar 25, 2002 5.071 5.071 5.016 5.016 65,488 -0.03(-0.66%)
Mar 22, 2002 5.127 5.143 5.044 5.049 36,463 -0.13(-2.55%)
Mar 21, 2002 4.934 5.182 4.873 5.182 139,503 +0.24(+4.91%)
Mar 20, 2002 4.989 4.989 4.939 4.939 42,812 -0.02(-0.44%)
Mar 19, 2002 4.994 5.005 4.851 4.961 88,527 -0.04(-0.77%)
Mar 18, 2002 4.961 5.011 4.961 5.000 50,975 +0.09(+1.91%)
Mar 15, 2002 4.989 5.005 4.906 4.906 29,388 -0.08(-1.66%)
Mar 14, 2002 4.961 5.005 4.961 4.989 54,422 +0.00(+0.00%)
Mar 13, 2002 5.027 5.027 4.917 4.989 31,202 -0.06(-1.09%)
Mar 12, 2002 5.071 5.093 4.934 5.044 39,547 -0.04(-0.76%)
Mar 11, 2002 5.127 5.127 5.016 5.082 46,440 +0.08(+1.65%)
Mar 08, 2002 4.939 5.016 4.934 5.000 27,574 +0.08(+1.68%)
Mar 07, 2002 4.961 4.961 4.906 4.917 26,304 +0.00(+0.00%)
Mar 06, 2002 4.961 4.989 4.851 4.917 34,104 -0.02(-0.34%)
Mar 05, 2002 4.878 4.934 4.834 4.934 49,161 +0.06(+1.13%)
Mar 04, 2002 4.862 4.923 4.834 4.878 108,301 +0.02(+0.45%)
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.