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, 2019 8.225 8.270 8.216 8.270 17,067 +0.08(+0.99%)
Apr 29, 2019 8.216 8.224 8.189 8.189 5,613 -0.04(-0.44%)
Apr 26, 2019 8.234 8.270 8.189 8.225 4,773 +0.05(+0.55%)
Apr 25, 2019 8.225 8.243 8.126 8.180 42,800 -0.09(-1.09%)
Apr 24, 2019 8.135 8.270 8.135 8.270 2,464 +0.09(+1.16%)
Apr 23, 2019 8.153 8.189 8.107 8.175 38,442 +0.01(+0.17%)
Apr 22, 2019 8.243 8.294 8.108 8.162 8,669 +0.02(+0.22%)
Apr 18, 2019 8.152 8.170 8.144 8.144 1,467 +0.00(+0.05%)
Apr 17, 2019 8.113 8.154 8.089 8.139 3,589 -0.00(-0.05%)
Apr 16, 2019 8.144 8.195 8.144 8.144 2,920 +0.03(+0.38%)
Apr 15, 2019 8.064 8.161 8.064 8.113 13,572 -0.08(-0.92%)
Apr 12, 2019 8.073 8.188 8.073 8.188 10,269 +0.07(+0.80%)
Apr 11, 2019 8.152 8.152 8.123 8.123 347 -0.03(-0.37%)
Apr 10, 2019 8.161 8.161 8.126 8.152 4,565 -0.03(-0.32%)
Apr 09, 2019 8.161 8.214 8.161 8.179 3,004 +0.04(+0.54%)
Apr 08, 2019 8.161 8.232 8.131 8.135 7,744 -0.10(-1.18%)
Apr 05, 2019 8.073 8.232 8.073 8.232 13,429 +0.15(+1.86%)
Apr 04, 2019 8.055 8.144 8.055 8.082 8,866 +0.01(+0.11%)
Apr 03, 2019 8.090 8.117 8.055 8.073 10,297 -0.03(-0.38%)
Apr 02, 2019 8.055 8.108 8.055 8.104 3,074 +0.06(+0.72%)
Apr 01, 2019 8.028 8.099 8.019 8.046 8,971 +0.01(+0.11%)
Mar 29, 2019 8.046 8.117 8.002 8.037 79,559 +0.02(+0.22%)
Mar 28, 2019 8.108 8.144 8.019 8.019 9,241 -0.08(-0.98%)
Mar 27, 2019 8.108 8.161 8.082 8.099 23,942 +0.01(+0.11%)
Mar 26, 2019 8.099 8.152 8.002 8.090 43,887 -0.07(-0.87%)
Mar 25, 2019 8.241 8.241 8.103 8.161 19,107 -0.08(-0.97%)
Mar 22, 2019 8.250 8.294 8.241 8.241 15,121 +0.00(+0.00%)
Mar 21, 2019 8.250 8.250 8.241 8.241 9,938 -0.01(-0.11%)
Mar 20, 2019 8.241 8.250 8.241 8.250 12,591 +0.01(+0.11%)
Mar 19, 2019 8.232 8.285 8.228 8.241 7,515 +0.00(+0.00%)
Mar 18, 2019 8.197 8.241 8.197 8.241 8,078 +0.04(+0.54%)
Mar 15, 2019 8.197 8.259 8.197 8.197 5,981 -0.01(-0.11%)
Mar 14, 2019 8.099 8.232 8.099 8.206 8,049 +0.04(+0.43%)
Mar 13, 2019 8.117 8.170 8.117 8.170 2,436 -0.01(-0.11%)
Mar 12, 2019 8.144 8.179 8.099 8.179 4,001 -0.01(-0.11%)
Mar 11, 2019 8.108 8.188 8.064 8.188 6,238 +0.06(+0.76%)
Mar 08, 2019 8.099 8.187 8.046 8.126 4,288 -0.04(-0.43%)
Mar 07, 2019 8.223 8.241 8.117 8.161 4,520 -0.12(-1.39%)
Mar 06, 2019 8.206 8.276 8.206 8.276 6,225 +0.05(+0.65%)
Mar 05, 2019 8.294 8.294 8.223 8.223 5,555 -0.09(-1.07%)
Mar 04, 2019 8.285 8.312 8.250 8.312 7,994 +0.05(+0.64%)
Mar 01, 2019 8.383 8.383 8.259 8.259 12,639 -0.10(-1.17%)
Feb 28, 2019 8.341 8.389 8.321 8.356 34,966 -0.00(-0.00%)
Feb 27, 2019 8.401 8.401 8.303 8.356 8,496 -0.07(-0.84%)
Feb 26, 2019 8.374 8.445 8.232 8.427 39,074 +0.02(+0.21%)
Feb 25, 2019 8.365 8.409 8.223 8.409 53,109 +0.04(+0.42%)
Feb 22, 2019 8.019 8.418 7.993 8.374 170,855 +0.34(+4.19%)
Feb 21, 2019 8.019 8.064 8.011 8.037 9,518 +0.04(+0.44%)
Feb 20, 2019 7.957 8.046 7.940 8.002 61,802 +0.02(+0.22%)
Feb 19, 2019 7.993 7.993 7.957 7.984 11,364 +0.02(+0.22%)
Feb 15, 2019 7.922 7.984 7.913 7.966 19,523 +0.04(+0.56%)
Feb 14, 2019 7.949 7.993 7.904 7.922 27,237 -0.02(-0.22%)
Feb 13, 2019 8.028 8.037 7.922 7.940 11,975 -0.07(-0.88%)
Feb 12, 2019 7.984 8.011 7.940 8.011 18,794 +0.01(+0.11%)
Feb 11, 2019 8.037 8.108 7.957 8.002 18,435 -0.04(-0.44%)
Feb 08, 2019 8.117 8.117 8.019 8.037 6,883 -0.08(-0.98%)
Feb 07, 2019 8.064 8.135 8.064 8.117 14,863 +0.08(+0.99%)
Feb 06, 2019 8.064 8.126 8.037 8.037 22,755 -0.01(-0.11%)
Feb 05, 2019 8.028 8.046 8.011 8.046 2,793 -0.01(-0.16%)
Feb 04, 2019 8.028 8.073 8.011 8.059 4,543 -0.01(-0.16%)
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.