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 28, 2004 5.000 5.027 5.000 5.016 19,773 +0.02(+0.33%)
May 27, 2004 4.989 5.000 4.961 5.000 7,800 +0.00(+0.00%)
May 26, 2004 4.989 5.005 4.961 5.000 11,247 +0.03(+0.55%)
May 25, 2004 4.945 4.972 4.934 4.972 27,029 +0.02(+0.45%)
May 24, 2004 4.934 4.950 4.928 4.950 22,494 +0.02(+0.34%)
May 21, 2004 4.939 4.939 4.934 4.934 9,614 -0.01(-0.11%)
May 20, 2004 4.928 4.956 4.928 4.939 14,331 +0.01(+0.11%)
May 19, 2004 4.906 4.939 4.906 4.934 31,927 +0.03(+0.56%)
May 18, 2004 4.878 4.950 4.878 4.906 249,074 +0.01(+0.23%)
May 17, 2004 4.895 4.901 4.890 4.895 17,959 +0.03(+0.68%)
May 14, 2004 4.867 4.878 4.851 4.862 44,445 -0.01(-0.23%)
May 13, 2004 4.928 4.939 4.867 4.873 13,061 -0.01(-0.11%)
May 12, 2004 4.934 4.956 4.856 4.878 80,364 +0.02(+0.45%)
May 11, 2004 4.901 4.901 4.829 4.856 9,977 -0.01(-0.23%)
May 10, 2004 4.934 4.961 4.774 4.867 53,152 -0.09(-1.78%)
May 07, 2004 4.950 4.967 4.950 4.956 26,667 +0.01(+0.11%)
May 06, 2004 4.961 4.961 4.950 4.950 11,247 -0.02(-0.44%)
May 05, 2004 4.972 4.972 4.961 4.972 31,202 +0.01(+0.22%)
May 04, 2004 4.972 4.972 4.945 4.961 33,379 +0.00(+0.00%)
May 03, 2004 4.994 4.994 4.961 4.961 19,047 -0.04(-0.88%)
Apr 30, 2004 4.934 5.016 4.934 5.005 33,560 +0.06(+1.11%)
Apr 29, 2004 4.961 4.967 4.939 4.950 35,737 -0.04(-0.77%)
Apr 28, 2004 5.071 5.071 4.989 4.989 11,065 -0.04(-0.88%)
Apr 27, 2004 5.044 5.071 5.016 5.033 6,349 -0.01(-0.22%)
Apr 26, 2004 5.116 5.116 5.027 5.044 19,592 -0.03(-0.54%)
Apr 23, 2004 4.967 5.127 4.967 5.071 76,735 +0.11(+2.22%)
Apr 22, 2004 4.884 4.978 4.884 4.961 77,280 +0.03(+0.56%)
Apr 21, 2004 4.873 4.956 4.823 4.934 66,577 +0.06(+1.13%)
Apr 20, 2004 4.856 4.878 4.834 4.878 145,308 +0.03(+0.57%)
Apr 19, 2004 4.834 4.873 4.796 4.851 60,046 -0.03(-0.56%)
Apr 16, 2004 4.906 4.906 4.878 4.878 12,154 -0.06(-1.12%)
Apr 15, 2004 4.785 4.934 4.785 4.934 106,849 +0.10(+2.17%)
Apr 14, 2004 4.851 4.851 4.823 4.829 11,972 -0.04(-0.79%)
Apr 13, 2004 4.890 4.890 4.856 4.867 95,783 +0.00(+0.00%)
Apr 12, 2004 4.878 4.878 4.867 4.867 32,472 -0.01(-0.23%)
Apr 08, 2004 4.851 4.890 4.851 4.878 34,286 +0.03(+0.57%)
Apr 07, 2004 4.829 4.862 4.829 4.851 26,848 -0.03(-0.68%)
Apr 06, 2004 4.757 4.884 4.757 4.884 125,172 +0.09(+1.84%)
Apr 05, 2004 4.752 4.812 4.752 4.796 21,950 +0.03(+0.69%)
Apr 02, 2004 4.713 4.763 4.702 4.763 49,887 +0.03(+0.70%)
Apr 01, 2004 4.658 4.730 4.658 4.730 24,671 +0.04(+0.94%)
Mar 31, 2004 4.675 4.686 4.652 4.686 35,737 +0.04(+0.83%)
Mar 30, 2004 4.675 4.675 4.625 4.647 117,008 -0.03(-0.71%)
Mar 29, 2004 4.663 4.680 4.619 4.680 138,596 +0.00(+0.00%)
Mar 26, 2004 4.641 4.686 4.641 4.680 23,945 +0.02(+0.47%)
Mar 25, 2004 4.636 4.686 4.636 4.658 21,769 +0.01(+0.24%)
Mar 24, 2004 4.658 4.658 4.636 4.647 21,406 +0.00(+0.00%)
Mar 23, 2004 4.658 4.686 4.647 4.647 177,055 +0.01(+0.12%)
Mar 22, 2004 4.652 4.680 4.603 4.641 40,091 -0.02(-0.35%)
Mar 19, 2004 4.680 4.680 4.630 4.658 18,140 -0.01(-0.12%)
Mar 18, 2004 4.652 4.663 4.641 4.663 16,689 +0.01(+0.24%)
Mar 17, 2004 4.641 4.675 4.641 4.652 36,100 +0.04(+0.84%)
Mar 16, 2004 4.614 4.630 4.603 4.614 29,751 +0.00(+0.00%)
Mar 15, 2004 4.630 4.630 4.603 4.614 43,538 -0.02(-0.36%)
Mar 12, 2004 4.630 4.641 4.630 4.630 16,508 +0.00(+0.00%)
Mar 11, 2004 4.641 4.641 4.619 4.630 52,245 -0.01(-0.24%)
Mar 10, 2004 4.647 4.686 4.641 4.641 69,298 -0.01(-0.12%)
Mar 09, 2004 4.641 4.658 4.641 4.647 33,742 -0.01(-0.12%)
Mar 08, 2004 4.636 4.658 4.636 4.652 28,481 -0.01(-0.12%)
Mar 05, 2004 4.647 4.658 4.630 4.658 49,161 +0.02(+0.48%)
Mar 04, 2004 4.636 4.652 4.636 4.636 14,694 +0.00(+0.00%)
Mar 03, 2004 4.641 4.680 4.630 4.636 29,388 -0.02(-0.47%)
Mar 02, 2004 4.625 4.691 4.625 4.658 91,248 +0.06(+1.32%)
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.