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 (%)
Sep 30, 2003 4.559 4.559 4.531 4.548 42,086 -0.02(-0.48%)
Sep 29, 2003 4.559 4.575 4.559 4.570 11,428 +0.01(+0.24%)
Sep 26, 2003 4.548 4.548 4.548 4.559 17,959 +0.01(+0.24%)
Sep 25, 2003 4.548 4.548 4.548 4.548 59,139 -0.02(-0.48%)
Sep 24, 2003 4.592 4.592 4.559 4.570 113,561 -0.02(-0.36%)
Sep 23, 2003 4.520 4.586 4.531 4.586 65,307 +0.07(+1.46%)
Sep 22, 2003 4.570 4.570 4.509 4.520 85,262 -0.06(-1.20%)
Sep 19, 2003 4.575 4.575 4.570 4.575 75,647 +0.00(+0.00%)
Sep 18, 2003 4.564 4.575 4.559 4.575 115,557 -0.01(-0.12%)
Sep 17, 2003 4.493 4.597 4.493 4.581 443,182 +0.11(+2.47%)
Sep 16, 2003 4.426 4.509 4.421 4.471 66,395 +0.04(+1.00%)
Sep 15, 2003 4.415 4.426 4.415 4.426 13,242 +0.01(+0.25%)
Sep 12, 2003 4.454 4.454 4.415 4.415 45,533 -0.02(-0.37%)
Sep 11, 2003 4.421 4.432 4.415 4.432 24,671 +0.01(+0.25%)
Sep 10, 2003 4.432 4.432 4.415 4.421 60,409 -0.01(-0.12%)
Sep 09, 2003 4.509 4.520 4.421 4.426 83,810 -0.08(-1.83%)
Sep 08, 2003 4.382 4.509 4.382 4.509 1,315,940 +0.13(+2.89%)
Sep 05, 2003 4.388 4.421 4.382 4.382 62,948 -0.01(-0.13%)
Sep 04, 2003 4.382 4.404 4.382 4.388 27,755 +0.01(+0.13%)
Sep 03, 2003 4.366 4.388 4.366 4.382 60,953 +0.02(+0.38%)
Sep 02, 2003 4.371 4.382 4.366 4.366 50,250 -0.02(-0.38%)
Aug 29, 2003 4.371 4.404 4.371 4.382 54,059 -0.01(-0.25%)
Aug 28, 2003 4.404 4.404 4.388 4.393 19,229 -0.01(-0.25%)
Aug 27, 2003 4.377 4.404 4.377 4.404 35,011 +0.02(+0.38%)
Aug 26, 2003 4.371 4.388 4.360 4.388 104,672 +0.01(+0.13%)
Aug 25, 2003 4.371 4.382 4.366 4.382 31,565 +0.01(+0.25%)
Aug 22, 2003 4.371 4.377 4.371 4.371 8,163 +0.00(+0.00%)
Aug 21, 2003 4.377 4.382 4.366 4.371 43,900 -0.01(-0.13%)
Aug 20, 2003 4.377 4.382 4.377 4.377 22,313 +0.00(+0.00%)
Aug 19, 2003 4.382 4.388 4.377 4.377 31,020 -0.01(-0.13%)
Aug 18, 2003 4.393 4.393 4.382 4.382 10,703 -0.01(-0.13%)
Aug 15, 2003 4.382 4.399 4.382 4.388 9,433 -0.01(-0.13%)
Aug 14, 2003 4.382 4.393 4.360 4.393 15,056 +0.01(+0.25%)
Aug 13, 2003 4.382 4.388 4.382 4.382 12,698 -0.01(-0.13%)
Aug 12, 2003 4.388 4.388 4.382 4.388 35,737 +0.00(+0.00%)
Aug 11, 2003 4.382 4.399 4.377 4.388 35,556 +0.01(+0.13%)
Aug 08, 2003 4.382 4.382 4.382 4.382 26,485 +0.00(+0.00%)
Aug 07, 2003 4.382 4.399 4.382 4.382 12,335 +0.00(+0.00%)
Aug 06, 2003 4.393 4.399 4.382 4.382 43,900 -0.01(-0.25%)
Aug 05, 2003 4.410 4.410 4.393 4.393 47,529 -0.01(-0.25%)
Aug 04, 2003 4.388 4.437 4.388 4.404 53,697 +0.01(+0.25%)
Aug 01, 2003 4.410 4.415 4.393 4.393 38,277 -0.01(-0.25%)
Jul 31, 2003 4.410 4.410 4.377 4.404 58,413 -0.02(-0.37%)
Jul 30, 2003 4.410 4.421 4.410 4.421 56,780 +0.00(+0.00%)
Jul 29, 2003 4.415 4.421 4.410 4.421 34,649 +0.00(+0.00%)
Jul 28, 2003 4.421 4.432 4.410 4.421 25,941 -0.02(-0.50%)
Jul 25, 2003 4.415 4.443 4.399 4.443 54,785 +0.01(+0.25%)
Jul 24, 2003 4.432 4.437 4.426 4.432 48,254 +0.00(+0.00%)
Jul 23, 2003 4.421 4.437 4.421 4.432 86,532 -0.01(-0.12%)
Jul 22, 2003 4.443 4.443 4.415 4.437 79,457 -0.01(-0.12%)
Jul 21, 2003 4.586 4.586 4.437 4.443 312,204 -0.19(-4.05%)
Jul 18, 2003 4.619 4.636 4.603 4.630 23,945 +0.00(+0.00%)
Jul 17, 2003 4.636 4.636 4.625 4.630 13,605 +0.00(+0.00%)
Jul 16, 2003 4.603 4.630 4.603 4.630 26,848 +0.01(+0.12%)
Jul 15, 2003 4.663 4.663 4.614 4.625 98,142 -0.05(-1.06%)
Jul 14, 2003 4.663 4.675 4.658 4.675 22,676 +0.00(+0.00%)
Jul 11, 2003 4.663 4.669 4.663 4.675 32,472 +0.01(+0.24%)
Jul 10, 2003 4.663 4.675 4.663 4.663 25,578 -0.01(-0.24%)
Jul 09, 2003 4.647 4.675 4.647 4.675 36,826 +0.01(+0.24%)
Jul 08, 2003 4.652 4.680 4.647 4.663 39,728 +0.00(+0.00%)
Jul 07, 2003 4.652 4.675 4.652 4.663 25,941 +0.00(+0.00%)
Jul 03, 2003 4.663 4.669 4.658 4.663 56,780 -0.01(-0.24%)
Jul 02, 2003 4.680 4.686 4.669 4.675 69,116 +0.01(+0.24%)
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.