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 29, 2020 6.590 6.814 6.395 6.707 30,262 +0.05(+0.73%)
May 28, 2020 6.726 6.892 6.551 6.658 27,491 -0.07(-1.01%)
May 27, 2020 6.755 6.755 6.668 6.726 6,315 +0.06(+0.88%)
May 26, 2020 6.726 6.726 6.619 6.668 10,128 +0.10(+1.48%)
May 22, 2020 6.502 6.668 6.502 6.570 15,387 +0.04(+0.60%)
May 21, 2020 6.375 6.687 6.375 6.531 17,408 +0.06(+0.90%)
May 20, 2020 6.541 6.684 6.463 6.473 13,280 +0.03(+0.45%)
May 19, 2020 6.424 6.712 6.375 6.444 26,555 -0.01(-0.15%)
May 18, 2020 6.288 6.453 6.239 6.453 14,816 +0.30(+4.91%)
May 15, 2020 6.083 6.249 6.044 6.151 45,239 +0.05(+0.80%)
May 14, 2020 6.083 6.171 5.946 6.102 63,117 -0.02(-0.32%)
May 13, 2020 6.336 6.390 6.102 6.122 77,758 -0.22(-3.53%)
May 12, 2020 6.570 6.585 6.346 6.346 21,853 -0.19(-2.84%)
May 11, 2020 6.522 6.570 6.444 6.531 8,487 +0.01(+0.15%)
May 08, 2020 6.551 6.619 6.414 6.522 23,389 +0.03(+0.45%)
May 07, 2020 6.434 6.638 6.434 6.492 66,571 +0.03(+0.45%)
May 06, 2020 6.414 6.707 6.371 6.463 42,466 +0.04(+0.61%)
May 05, 2020 6.551 6.599 6.375 6.424 70,648 -0.01(-0.15%)
May 04, 2020 6.336 6.522 6.336 6.434 72,517 -0.02(-0.30%)
May 01, 2020 6.483 6.590 6.357 6.453 64,422 -0.05(-0.75%)
Apr 30, 2020 6.716 6.716 6.483 6.502 145,816 -0.11(-1.69%)
Apr 29, 2020 6.531 6.707 6.327 6.614 59,450 +0.30(+4.71%)
Apr 28, 2020 6.463 6.483 6.317 6.317 44,084 +0.02(+0.31%)
Apr 27, 2020 6.239 6.378 6.239 6.297 29,319 +0.19(+3.19%)
Apr 24, 2020 6.307 6.424 6.093 6.102 71,295 -0.33(-5.15%)
Apr 23, 2020 6.590 6.726 6.385 6.434 75,731 +0.01(+0.15%)
Apr 22, 2020 6.329 6.776 6.329 6.424 107,252 +0.10(+1.50%)
Apr 21, 2020 6.167 6.405 5.940 6.329 123,828 +0.15(+2.46%)
Apr 20, 2020 6.044 6.243 5.930 6.177 92,342 +0.18(+3.01%)
Apr 17, 2020 5.863 6.063 5.806 5.996 25,886 +0.20(+3.44%)
Apr 16, 2020 5.578 5.816 5.521 5.797 47,134 +0.22(+3.92%)
Apr 15, 2020 5.464 5.578 5.379 5.578 64,312 -0.15(-2.65%)
Apr 14, 2020 5.198 5.825 5.198 5.730 71,420 +0.59(+11.46%)
Apr 13, 2020 5.179 5.255 4.938 5.141 60,345 -0.03(-0.51%)
Apr 09, 2020 4.723 5.227 4.633 5.168 81,763 +0.67(+14.96%)
Apr 08, 2020 4.267 4.542 4.267 4.495 32,860 +0.27(+6.29%)
Apr 07, 2020 4.191 4.390 4.181 4.229 54,315 +0.20(+4.95%)
Apr 06, 2020 3.896 4.124 3.895 4.029 29,575 +0.26(+6.80%)
Apr 03, 2020 3.659 3.839 3.569 3.773 31,989 +0.13(+3.66%)
Apr 02, 2020 3.849 3.849 3.421 3.640 38,309 -0.19(-4.96%)
Apr 01, 2020 4.096 4.096 3.697 3.830 54,922 -0.32(-7.78%)
Mar 31, 2020 3.991 4.272 3.763 4.153 123,388 +0.17(+4.30%)
Mar 30, 2020 4.181 4.181 3.849 3.982 127,135 -0.13(-3.23%)
Mar 27, 2020 4.086 4.324 3.915 4.115 170,367 -0.03(-0.69%)
Mar 26, 2020 3.450 4.172 3.369 4.143 217,933 +0.79(+23.51%)
Mar 25, 2020 3.184 3.830 3.184 3.355 294,961 +0.12(+3.82%)
Mar 24, 2020 3.022 3.374 2.946 3.231 158,520 +0.35(+12.21%)
Mar 23, 2020 3.611 3.953 2.851 2.879 128,365 -1.04(-26.46%)
Mar 20, 2020 4.704 4.704 3.896 3.915 170,472 -0.84(-17.60%)
Mar 19, 2020 4.647 5.094 4.599 4.752 49,646 +0.29(+6.38%)
Mar 18, 2020 5.854 5.977 4.466 4.466 72,019 -1.66(-27.13%)
Mar 17, 2020 6.538 6.690 6.082 6.129 76,332 -0.43(-6.52%)
Mar 16, 2020 7.080 7.555 6.557 6.557 56,066 -1.00(-13.21%)
Mar 13, 2020 7.830 7.830 7.536 7.555 326,949 +0.06(+0.76%)
Mar 12, 2020 7.897 8.021 7.498 7.498 97,418 -0.63(-7.72%)
Mar 11, 2020 8.182 8.244 8.116 8.125 18,546 -0.21(-2.51%)
Mar 10, 2020 8.315 8.400 8.268 8.334 43,345 +0.34(+4.28%)
Mar 09, 2020 8.344 8.344 7.878 7.992 29,496 -0.69(-7.99%)
Mar 06, 2020 8.572 8.695 8.572 8.686 23,887 +0.01(+0.11%)
Mar 05, 2020 8.724 8.771 8.581 8.676 22,537 -0.21(-2.35%)
Mar 04, 2020 8.866 8.933 8.771 8.885 23,427 +0.10(+1.19%)
Mar 03, 2020 8.600 8.795 8.486 8.781 49,308 +0.10(+1.20%)
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.