Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mv Oil Trust (NY: MVO )

9.880 -0.100 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 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 (%)
Oct 31, 2018 4.862 4.937 4.716 4.777 39,328 -0.08(-1.75%)
Oct 30, 2018 4.937 4.937 4.626 4.862 100,127 -0.08(-1.53%)
Oct 29, 2018 5.060 5.060 4.848 4.937 60,061 -0.12(-2.42%)
Oct 26, 2018 4.933 5.164 4.885 5.060 83,551 +0.06(+1.13%)
Oct 25, 2018 4.923 5.173 4.810 5.003 90,835 +0.10(+2.02%)
Oct 24, 2018 4.852 4.904 4.777 4.904 28,606 +0.02(+0.48%)
Oct 23, 2018 4.810 4.904 4.779 4.881 84,624 +0.04(+0.88%)
Oct 22, 2018 4.961 4.961 4.834 4.838 24,357 -0.10(-2.10%)
Oct 19, 2018 4.951 5.013 4.937 4.942 36,686 +0.02(+0.38%)
Oct 18, 2018 4.980 4.993 4.904 4.923 41,273 -0.05(-1.04%)
Oct 17, 2018 4.961 5.055 4.956 4.975 40,189 -0.04(-0.75%)
Oct 16, 2018 4.989 5.088 4.951 5.013 112,507 +0.00(+0.00%)
Oct 15, 2018 5.093 5.140 4.980 5.013 46,733 -0.09(-1.85%)
Oct 12, 2018 5.041 5.220 5.041 5.107 171,131 +0.07(+1.45%)
Oct 11, 2018 5.352 5.368 4.930 5.034 219,018 -0.23(-4.31%)
Oct 10, 2018 5.424 5.486 5.175 5.261 167,073 -0.16(-3.01%)
Oct 09, 2018 5.488 5.642 5.402 5.424 215,092 -0.12(-2.21%)
Oct 08, 2018 5.642 5.642 5.447 5.547 245,293 -0.10(-1.69%)
Oct 05, 2018 5.479 5.697 5.424 5.642 263,261 +0.24(+4.37%)
Oct 04, 2018 5.665 5.733 5.334 5.406 192,872 -0.26(-4.57%)
Oct 03, 2018 5.456 5.674 5.412 5.665 74,918 +0.30(+5.58%)
Oct 02, 2018 5.474 5.515 5.333 5.365 60,594 -0.06(-1.09%)
Oct 01, 2018 5.276 5.515 5.276 5.424 220,324 +0.13(+2.40%)
Sep 28, 2018 5.236 5.311 5.200 5.297 28,639 +0.14(+2.64%)
Sep 27, 2018 5.161 5.211 5.107 5.161 49,579 -0.02(-0.44%)
Sep 26, 2018 5.129 5.267 5.129 5.184 41,782 -0.02(-0.44%)
Sep 25, 2018 5.379 5.379 5.152 5.206 44,514 -0.06(-1.12%)
Sep 24, 2018 5.302 5.443 5.229 5.265 199,142 +0.09(+1.67%)
Sep 21, 2018 5.265 5.265 5.107 5.179 66,751 -0.05(-0.87%)
Sep 20, 2018 5.107 5.310 5.107 5.225 278,498 +0.09(+1.77%)
Sep 19, 2018 5.220 5.238 5.109 5.134 31,587 -0.15(-2.75%)
Sep 18, 2018 5.270 5.311 5.137 5.279 82,948 +0.06(+1.22%)
Sep 17, 2018 5.111 5.288 5.066 5.216 257,181 +0.15(+2.86%)
Sep 14, 2018 5.143 5.179 5.016 5.070 24,673 -0.08(-1.59%)
Sep 13, 2018 5.002 5.193 4.989 5.152 234,267 +0.10(+1.98%)
Sep 12, 2018 4.970 5.102 4.926 5.052 17,765 +0.06(+1.27%)
Sep 11, 2018 4.811 5.035 4.811 4.989 39,346 +0.14(+2.90%)
Sep 10, 2018 4.753 4.957 4.698 4.848 202,724 +0.14(+2.89%)
Sep 07, 2018 4.680 4.739 4.639 4.712 20,488 +0.00(+0.10%)
Sep 06, 2018 4.698 4.739 4.630 4.707 141,084 +0.03(+0.68%)
Sep 05, 2018 4.621 4.743 4.598 4.675 67,236 +0.08(+1.68%)
Sep 04, 2018 4.662 4.692 4.585 4.598 49,242 -0.05(-1.17%)
Aug 31, 2018 4.653 4.653 4.653 0 -0.08(-1.63%)
Aug 30, 2018 4.639 4.766 4.508 4.730 41,705 +0.13(+2.76%)
Aug 29, 2018 4.312 4.738 4.312 4.603 86,211 +0.29(+6.74%)
Aug 28, 2018 4.421 4.456 4.312 4.312 35,993 -0.11(-2.56%)
Aug 27, 2018 4.557 4.603 4.398 4.426 31,772 -0.14(-2.98%)
Aug 24, 2018 4.503 4.607 4.503 4.562 18,505 +0.01(+0.30%)
Aug 23, 2018 4.548 4.589 4.398 4.548 17,489 -0.02(-0.40%)
Aug 22, 2018 4.544 4.607 4.489 4.566 26,757 +0.08(+1.72%)
Aug 21, 2018 4.398 4.575 4.338 4.489 73,191 +0.18(+4.11%)
Aug 20, 2018 4.362 4.380 4.176 4.312 97,371 -0.05(-1.14%)
Aug 17, 2018 4.208 4.498 4.208 4.362 86,799 +0.14(+3.22%)
Aug 16, 2018 4.153 4.271 4.153 4.226 69,723 +0.07(+1.75%)
Aug 15, 2018 4.312 4.371 4.127 4.153 170,307 -0.26(-5.86%)
Aug 14, 2018 4.526 4.598 4.412 4.412 65,952 -0.12(-2.70%)
Aug 13, 2018 4.712 4.712 4.516 4.535 37,134 -0.14(-3.01%)
Aug 10, 2018 4.453 4.712 4.435 4.675 95,391 +0.27(+6.19%)
Aug 09, 2018 4.512 4.557 4.389 4.403 67,154 -0.10(-2.32%)
Aug 08, 2018 4.521 4.576 4.494 4.507 36,953 -0.04(-0.80%)
Aug 07, 2018 4.503 4.594 4.312 4.544 150,962 +0.09(+1.93%)
Aug 06, 2018 4.535 4.557 4.453 4.457 70,620 -0.07(-1.60%)
Aug 03, 2018 4.548 4.648 4.489 4.530 44,941 -0.05(-1.19%)
Aug 02, 2018 4.821 4.821 4.448 4.585 237,396 -0.22(-4.54%)
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.