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 24, 2011 7.517 7.563 7.350 7.396 218,145 -0.11(-1.46%)
May 23, 2011 7.615 7.713 7.500 7.506 85,267 -0.21(-2.76%)
May 20, 2011 7.667 7.753 7.667 7.719 91,586 +0.02(+0.22%)
May 19, 2011 7.632 7.702 7.632 7.702 53,390 +0.10(+1.36%)
May 18, 2011 7.575 7.615 7.546 7.598 69,821 +0.05(+0.61%)
May 17, 2011 7.598 7.638 7.529 7.552 88,088 -0.06(-0.83%)
May 16, 2011 7.730 7.823 7.609 7.615 82,034 -0.16(-2.07%)
May 13, 2011 7.846 7.846 7.713 7.777 64,296 -0.07(-0.88%)
May 12, 2011 7.742 7.851 7.736 7.846 75,743 +0.07(+0.89%)
May 11, 2011 7.730 7.840 7.730 7.777 59,650 +0.02(+0.22%)
May 10, 2011 7.753 7.777 7.684 7.759 76,543 +0.04(+0.52%)
May 09, 2011 7.535 7.719 7.535 7.719 43,073 +0.17(+2.21%)
May 06, 2011 7.604 7.753 7.483 7.552 117,101 -0.06(-0.76%)
May 05, 2011 7.684 7.886 7.604 7.609 139,187 -0.10(-1.27%)
May 04, 2011 7.730 7.765 7.604 7.707 77,552 -0.05(-0.67%)
May 03, 2011 7.805 7.846 7.581 7.759 150,436 -0.03(-0.37%)
May 02, 2011 7.825 7.825 7.788 7.788 76,170 -0.18(-2.24%)
Apr 29, 2011 8.001 8.053 7.892 7.967 79,033 -0.01(-0.14%)
Apr 28, 2011 7.869 7.984 7.811 7.978 47,581 +0.12(+1.47%)
Apr 27, 2011 7.874 7.978 7.830 7.863 44,077 +0.00(+0.00%)
Apr 26, 2011 7.656 7.909 7.656 7.863 70,226 +0.20(+2.63%)
Apr 25, 2011 7.638 7.696 7.581 7.661 85,279 -0.07(-0.89%)
Apr 21, 2011 7.805 7.817 7.667 7.730 62,771 -0.03(-0.45%)
Apr 20, 2011 7.725 7.800 7.609 7.765 113,525 +0.20(+2.59%)
Apr 19, 2011 7.609 7.615 7.541 7.569 53,419 -0.02(-0.30%)
Apr 18, 2011 7.615 7.615 7.558 7.592 69,268 -0.07(-0.97%)
Apr 15, 2011 7.672 7.723 7.632 7.666 137,865 -0.03(-0.44%)
Apr 14, 2011 7.603 7.706 7.535 7.700 35,403 +0.03(+0.45%)
Apr 13, 2011 7.643 7.689 7.552 7.666 102,630 +0.05(+0.60%)
Apr 12, 2011 7.712 7.763 7.603 7.620 80,579 -0.15(-1.91%)
Apr 11, 2011 7.815 7.883 7.729 7.769 60,274 -0.06(-0.80%)
Apr 08, 2011 8.014 8.037 7.820 7.832 79,278 -0.13(-1.58%)
Apr 07, 2011 7.986 8.037 7.957 7.957 80,050 -0.01(-0.14%)
Apr 06, 2011 7.849 7.992 7.843 7.969 113,840 +0.12(+1.53%)
Apr 05, 2011 7.912 7.923 7.803 7.849 83,311 -0.06(-0.72%)
Apr 04, 2011 7.855 7.912 7.849 7.906 75,755 +0.05(+0.65%)
Apr 01, 2011 7.894 7.952 7.803 7.855 107,325 +0.02(+0.29%)
Mar 31, 2011 7.860 7.900 7.758 7.832 125,141 -0.04(-0.51%)
Mar 30, 2011 7.746 7.877 7.706 7.872 171,310 +0.14(+1.85%)
Mar 29, 2011 7.592 7.729 7.552 7.729 65,288 +0.15(+2.03%)
Mar 28, 2011 7.632 7.655 7.575 7.575 101,656 -0.05(-0.67%)
Mar 25, 2011 7.609 7.683 7.592 7.626 80,809 +0.03(+0.38%)
Mar 24, 2011 7.506 7.638 7.426 7.598 131,159 +0.11(+1.53%)
Mar 23, 2011 7.421 7.501 7.409 7.484 105,733 +0.06(+0.77%)
Mar 22, 2011 7.478 7.501 7.369 7.426 133,750 -0.07(-0.99%)
Mar 21, 2011 7.472 7.512 7.432 7.501 253,235 +0.06(+0.77%)
Mar 18, 2011 7.449 7.455 7.375 7.444 510,672 +0.05(+0.62%)
Mar 17, 2011 7.518 7.518 7.324 7.398 269,641 -0.02(-0.31%)
Mar 16, 2011 7.421 7.466 7.409 7.421 311,838 -0.07(-0.99%)
Mar 15, 2011 7.461 7.569 7.426 7.495 149,659 -0.07(-0.98%)
Mar 14, 2011 7.626 7.626 7.421 7.569 208,205 -0.12(-1.56%)
Mar 11, 2011 7.638 7.746 7.638 7.689 227,393 -0.02(-0.22%)
Mar 10, 2011 7.843 7.883 7.552 7.706 255,278 -0.24(-3.02%)
Mar 09, 2011 8.214 8.214 7.889 7.946 145,976 -0.28(-3.40%)
Mar 08, 2011 8.094 8.311 8.043 8.226 105,025 +0.15(+1.84%)
Mar 07, 2011 8.248 8.305 8.026 8.077 169,708 -0.14(-1.74%)
Mar 04, 2011 8.437 8.437 8.191 8.220 176,351 -0.19(-2.31%)
Mar 03, 2011 8.243 8.437 8.243 8.414 211,937 +0.24(+2.93%)
Mar 02, 2011 8.009 8.174 7.997 8.174 266,262 +0.12(+1.49%)
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.