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 (%)
Apr 30, 2012 7.922 7.940 7.701 7.904 132,878 -0.01(-0.15%)
Apr 27, 2012 7.814 7.934 7.743 7.916 101,931 +0.12(+1.54%)
Apr 26, 2012 7.838 7.838 7.766 7.796 74,114 -0.01(-0.15%)
Apr 25, 2012 7.868 7.910 7.749 7.808 109,900 +0.02(+0.23%)
Apr 24, 2012 7.671 7.790 7.671 7.790 69,795 +0.12(+1.56%)
Apr 23, 2012 7.611 7.737 7.611 7.671 95,864 -0.04(-0.54%)
Apr 20, 2012 7.683 7.778 7.659 7.713 103,052 +0.13(+1.66%)
Apr 19, 2012 7.665 7.784 7.575 7.587 64,840 -0.04(-0.47%)
Apr 18, 2012 7.741 7.783 7.617 7.623 114,419 -0.18(-2.28%)
Apr 17, 2012 7.718 7.854 7.688 7.801 90,569 +0.14(+1.78%)
Apr 16, 2012 7.670 7.718 7.605 7.664 85,252 +0.01(+0.08%)
Apr 13, 2012 7.700 7.771 7.623 7.658 99,746 -0.08(-1.00%)
Apr 12, 2012 7.801 7.819 7.712 7.735 91,478 -0.09(-1.14%)
Apr 11, 2012 7.777 7.842 7.700 7.824 85,426 +0.11(+1.46%)
Apr 10, 2012 7.741 7.860 7.676 7.712 150,224 -0.03(-0.38%)
Apr 09, 2012 7.611 7.789 7.611 7.741 97,440 +0.02(+0.23%)
Apr 05, 2012 7.670 7.866 7.670 7.724 33,232 +0.00(+0.00%)
Apr 04, 2012 7.718 7.801 7.670 7.724 81,438 -0.08(-0.99%)
Apr 03, 2012 7.860 7.890 7.747 7.801 77,341 -0.09(-1.13%)
Apr 02, 2012 7.789 7.902 7.789 7.890 125,990 +0.10(+1.29%)
Mar 30, 2012 7.801 7.943 7.575 7.789 182,245 +0.01(+0.15%)
Mar 29, 2012 7.688 7.777 7.629 7.777 62,980 +0.03(+0.38%)
Mar 28, 2012 7.789 7.795 7.712 7.747 45,076 -0.04(-0.53%)
Mar 27, 2012 7.830 7.854 7.741 7.789 180,380 -0.03(-0.38%)
Mar 26, 2012 7.878 7.878 7.730 7.819 109,259 +0.00(+0.00%)
Mar 23, 2012 7.682 7.824 7.670 7.819 62,217 +0.15(+2.01%)
Mar 22, 2012 7.658 7.753 7.617 7.664 45,351 -0.05(-0.69%)
Mar 21, 2012 7.718 7.741 7.706 7.718 38,519 +0.01(+0.08%)
Mar 20, 2012 7.694 7.741 7.694 7.712 76,492 -0.04(-0.54%)
Mar 19, 2012 7.700 7.819 7.700 7.753 153,623 +0.07(+0.93%)
Mar 16, 2012 7.700 7.700 7.599 7.682 150,829 +0.00(+0.00%)
Mar 15, 2012 7.658 7.700 7.623 7.682 128,942 -0.01(-0.15%)
Mar 14, 2012 7.712 7.741 7.599 7.694 149,585 -0.01(-0.15%)
Mar 13, 2012 7.789 7.789 7.599 7.706 139,223 -0.01(-0.08%)
Mar 12, 2012 7.694 7.730 7.662 7.712 65,384 -0.01(-0.08%)
Mar 09, 2012 7.474 7.765 7.474 7.718 144,464 +0.24(+3.17%)
Mar 08, 2012 7.463 7.534 7.374 7.480 112,170 +0.07(+0.96%)
Mar 07, 2012 7.374 7.433 7.332 7.409 100,866 +0.05(+0.73%)
Mar 06, 2012 7.356 7.403 7.285 7.356 122,598 -0.11(-1.51%)
Mar 05, 2012 7.332 7.469 7.296 7.469 63,211 +0.08(+1.12%)
Mar 02, 2012 7.427 7.433 7.273 7.385 158,971 -0.03(-0.40%)
Mar 01, 2012 7.439 7.474 7.397 7.415 133,574 -0.01(-0.08%)
Feb 29, 2012 7.474 7.658 7.415 7.421 137,192 -0.05(-0.71%)
Feb 28, 2012 7.516 7.516 7.415 7.474 103,286 -0.02(-0.24%)
Feb 27, 2012 7.356 7.543 7.296 7.492 135,280 +0.09(+1.20%)
Feb 24, 2012 7.433 7.451 7.385 7.403 39,473 -0.01(-0.16%)
Feb 23, 2012 7.391 7.433 7.356 7.415 57,787 +0.03(+0.40%)
Feb 22, 2012 7.362 7.451 7.267 7.385 56,868 -0.01(-0.08%)
Feb 21, 2012 7.427 7.427 7.338 7.391 71,431 -0.04(-0.56%)
Feb 17, 2012 7.397 7.463 7.391 7.433 104,741 +0.08(+1.05%)
Feb 16, 2012 7.296 7.546 7.296 7.356 91,702 +0.07(+0.98%)
Feb 15, 2012 7.397 7.397 7.231 7.285 105,201 -0.09(-1.21%)
Feb 14, 2012 7.350 7.427 7.326 7.374 63,933 -0.04(-0.56%)
Feb 13, 2012 7.474 7.534 7.356 7.415 55,169 +0.04(+0.56%)
Feb 10, 2012 7.463 7.563 7.314 7.374 60,946 -0.17(-2.28%)
Feb 09, 2012 7.688 7.694 7.546 7.546 54,440 -0.10(-1.32%)
Feb 08, 2012 7.611 7.664 7.537 7.646 30,660 +0.03(+0.39%)
Feb 07, 2012 7.646 7.705 7.599 7.617 27,957 -0.05(-0.70%)
Feb 06, 2012 7.641 7.688 7.593 7.670 31,418 +0.01(+0.08%)
Feb 03, 2012 7.688 7.706 7.611 7.664 129,554 +0.08(+1.02%)
Feb 02, 2012 7.587 7.587 7.510 7.587 79,196 -0.02(-0.23%)
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.