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, 2005 5.237 5.292 5.237 5.253 26,485 +0.02(+0.32%)
May 27, 2005 5.264 5.264 5.237 5.237 18,322 -0.01(-0.11%)
May 26, 2005 5.259 5.292 5.226 5.242 16,145 -0.05(-0.94%)
May 25, 2005 5.264 5.292 5.231 5.292 21,950 +0.00(+0.00%)
May 24, 2005 5.226 5.292 5.226 5.292 11,972 +0.05(+0.95%)
May 23, 2005 5.231 5.292 5.231 5.242 12,698 +0.01(+0.21%)
May 20, 2005 5.226 5.308 5.226 5.231 39,184 -0.01(-0.21%)
May 19, 2005 5.209 5.275 5.209 5.242 28,481 +0.05(+0.96%)
May 18, 2005 5.292 5.292 5.171 5.193 24,853 -0.04(-0.84%)
May 17, 2005 5.182 5.264 5.171 5.237 7,981 +0.02(+0.42%)
May 16, 2005 5.215 5.248 5.209 5.215 11,065 +0.01(+0.11%)
May 13, 2005 5.209 5.248 5.209 5.209 57,325 +0.00(+0.00%)
May 12, 2005 5.209 5.237 5.209 5.209 16,871 +0.02(+0.43%)
May 11, 2005 5.226 5.259 5.176 5.187 15,419 +0.00(+0.00%)
May 10, 2005 5.187 5.237 5.171 5.187 56,962 -0.01(-0.11%)
May 09, 2005 5.198 5.198 5.193 5.193 2,902 -0.02(-0.42%)
May 06, 2005 5.193 5.220 5.182 5.215 3,265 -0.03(-0.53%)
May 05, 2005 5.176 5.242 5.176 5.242 51,520 +0.06(+1.06%)
May 04, 2005 5.182 5.193 5.182 5.187 14,331 -0.05(-0.95%)
May 03, 2005 5.182 5.253 5.176 5.237 5,260 +0.03(+0.53%)
May 02, 2005 5.187 5.209 5.187 5.209 9,070 +0.02(+0.43%)
Apr 29, 2005 5.176 5.187 5.171 5.187 725 -0.02(-0.42%)
Apr 28, 2005 5.264 5.308 5.209 5.209 17,415 +0.00(+0.00%)
Apr 27, 2005 5.187 5.237 5.187 5.209 6,712 +0.02(+0.43%)
Apr 26, 2005 5.176 5.187 5.176 5.187 8,163 +0.00(+0.00%)
Apr 25, 2005 5.182 5.237 5.182 5.187 21,224 +0.01(+0.11%)
Apr 22, 2005 5.149 5.220 5.138 5.182 41,361 +0.02(+0.32%)
Apr 21, 2005 5.209 5.248 5.165 5.165 45,715 -0.04(-0.85%)
Apr 20, 2005 5.193 5.209 5.182 5.209 35,556 +0.00(+0.00%)
Apr 19, 2005 5.182 5.209 5.171 5.209 18,503 +0.04(+0.75%)
Apr 18, 2005 5.171 5.193 5.154 5.171 28,118 -0.02(-0.42%)
Apr 15, 2005 5.176 5.242 5.165 5.193 47,529 +0.02(+0.32%)
Apr 14, 2005 5.160 5.204 5.154 5.176 42,268 +0.01(+0.11%)
Apr 13, 2005 5.220 5.220 5.165 5.171 26,304 +0.01(+0.11%)
Apr 12, 2005 5.160 5.187 5.160 5.165 19,047 +0.00(+0.00%)
Apr 11, 2005 5.165 5.193 5.165 5.165 24,671 +0.00(+0.00%)
Apr 08, 2005 5.182 5.209 5.165 5.165 16,326 -0.07(-1.37%)
Apr 07, 2005 5.182 5.237 5.182 5.237 11,065 +0.07(+1.39%)
Apr 06, 2005 5.165 5.209 5.138 5.165 23,583 -0.02(-0.32%)
Apr 05, 2005 5.165 5.182 5.165 5.182 30,839 +0.00(+0.00%)
Apr 04, 2005 5.088 5.209 5.088 5.182 74,559 +0.10(+2.06%)
Apr 01, 2005 5.121 5.165 5.077 5.077 40,635 -0.04(-0.75%)
Mar 31, 2005 5.149 5.182 5.116 5.116 49,524 -0.03(-0.54%)
Mar 30, 2005 5.149 5.154 5.093 5.143 23,038 +0.04(+0.86%)
Mar 29, 2005 5.110 5.121 5.077 5.099 21,224 +0.04(+0.87%)
Mar 28, 2005 5.116 5.116 5.049 5.055 15,601 -0.12(-2.24%)
Mar 24, 2005 5.138 5.182 5.138 5.171 11,972 -0.02(-0.42%)
Mar 23, 2005 5.099 5.237 5.071 5.193 30,658 +0.12(+2.28%)
Mar 22, 2005 5.066 5.082 5.066 5.077 5,805 -0.02(-0.43%)
Mar 21, 2005 5.099 5.127 5.066 5.099 13,424 +0.00(+0.00%)
Mar 18, 2005 5.099 5.127 5.099 5.099 5,986 -0.03(-0.54%)
Mar 17, 2005 5.104 5.127 5.099 5.127 3,446 +0.00(+0.00%)
Mar 16, 2005 5.165 5.165 5.077 5.127 20,317 -0.04(-0.75%)
Mar 15, 2005 5.176 5.176 5.154 5.165 12,517 -0.02(-0.32%)
Mar 14, 2005 5.226 5.226 5.099 5.182 21,406 +0.03(+0.53%)
Mar 11, 2005 5.132 5.182 5.033 5.154 25,760 -0.01(-0.21%)
Mar 10, 2005 5.171 5.187 5.160 5.165 25,941 -0.01(-0.21%)
Mar 09, 2005 5.182 5.193 5.176 5.176 19,954 +0.00(+0.00%)
Mar 08, 2005 5.187 5.187 5.171 5.176 21,950 -0.01(-0.11%)
Mar 07, 2005 5.176 5.226 5.176 5.182 46,803 +0.04(+0.86%)
Mar 04, 2005 5.215 5.220 5.138 5.138 29,025 -0.08(-1.48%)
Mar 03, 2005 5.171 5.215 5.154 5.215 15,782 +0.01(+0.11%)
Mar 02, 2005 5.182 5.209 5.160 5.209 8,163 +0.01(+0.17%)
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.