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 (%)
Nov 30, 2021 5.573 5.691 5.566 5.691 66,009 +0.04(+0.74%)
Nov 29, 2021 5.794 5.815 5.649 5.649 63,809 -0.13(-2.28%)
Nov 26, 2021 5.677 5.787 5.566 5.781 193,405 -0.01(-0.24%)
Nov 24, 2021 5.767 5.853 5.760 5.794 25,423 -0.02(-0.36%)
Nov 23, 2021 5.697 5.884 5.697 5.815 77,377 +0.12(+2.07%)
Nov 22, 2021 5.725 5.801 5.566 5.697 127,705 -0.03(-0.48%)
Nov 19, 2021 5.774 5.836 5.691 5.725 107,971 -0.14(-2.36%)
Nov 18, 2021 5.829 5.871 5.829 5.864 78,079 +0.08(+1.44%)
Nov 17, 2021 5.877 5.930 5.760 5.781 86,077 -0.14(-2.34%)
Nov 16, 2021 5.988 5.988 5.884 5.919 28,088 -0.03(-0.47%)
Nov 15, 2021 5.954 5.995 5.864 5.947 79,269 -0.03(-0.58%)
Nov 12, 2021 5.974 6.023 5.926 5.981 38,188 +0.03(+0.47%)
Nov 11, 2021 5.919 5.995 5.919 5.954 29,801 -0.03(-0.46%)
Nov 10, 2021 6.057 5.981 39,977 -0.04(-0.69%)
Nov 09, 2021 5.988 6.023 5.884 6.023 49,010 +0.10(+1.64%)
Nov 08, 2021 5.954 6.023 5.891 5.926 87,169 +0.00(+0.00%)
Nov 05, 2021 5.884 5.947 5.843 5.926 52,951 +0.10(+1.66%)
Nov 04, 2021 5.781 5.898 5.760 5.829 70,352 +0.00(+0.00%)
Nov 03, 2021 5.864 5.992 5.815 5.829 59,929 -0.07(-1.17%)
Nov 02, 2021 5.947 5.981 5.711 5.898 81,546 +0.11(+1.91%)
Nov 01, 2021 5.843 5.916 5.753 5.787 61,733 -0.03(-0.59%)
Oct 29, 2021 5.794 5.940 5.677 5.822 44,591 +0.03(+0.60%)
Oct 28, 2021 5.940 5.995 5.787 5.787 122,249 -0.21(-3.46%)
Oct 27, 2021 5.919 6.051 5.857 5.995 123,340 -0.01(-0.23%)
Oct 26, 2021 6.057 6.009 109,339 -0.06(-1.03%)
Oct 25, 2021 5.974 6.196 5.829 6.071 227,992 +0.24(+4.16%)
Oct 22, 2021 5.822 5.829 5.607 5.829 53,876 +0.06(+0.96%)
Oct 21, 2021 5.545 5.884 5.511 5.774 142,275 +0.21(+3.86%)
Oct 20, 2021 5.497 5.601 5.455 5.559 126,242 +0.04(+0.75%)
Oct 19, 2021 5.469 5.607 5.337 5.517 123,771 +0.09(+1.66%)
Oct 18, 2021 5.538 5.677 5.372 5.427 200,828 -0.11(-2.00%)
Oct 15, 2021 5.621 5.760 5.490 5.538 134,823 -0.06(-0.99%)
Oct 14, 2021 5.684 5.822 5.552 5.594 295,986 -0.27(-4.55%)
Oct 13, 2021 5.940 6.073 5.714 5.860 629,409 -0.07(-1.12%)
Oct 12, 2021 6.006 6.099 5.708 5.927 609,366 -0.05(-0.89%)
Oct 11, 2021 6.311 6.424 5.920 5.980 690,880 -0.27(-4.25%)
Oct 08, 2021 6.199 6.298 6.116 6.245 419,592 +0.15(+2.51%)
Oct 07, 2021 6.046 6.305 5.997 6.092 227,418 +0.12(+2.00%)
Oct 06, 2021 6.099 6.205 5.917 5.973 487,379 -0.03(-0.55%)
Oct 05, 2021 5.973 6.026 5.840 6.006 130,253 +0.09(+1.46%)
Oct 04, 2021 5.966 6.039 5.840 5.920 231,933 +0.12(+2.06%)
Oct 01, 2021 5.754 5.835 5.708 5.800 87,978 +0.05(+0.81%)
Sep 30, 2021 5.601 5.780 5.455 5.754 86,917 +0.23(+4.21%)
Sep 29, 2021 5.409 5.654 5.409 5.522 95,067 +0.14(+2.59%)
Sep 28, 2021 5.615 5.681 5.323 5.382 179,134 -0.11(-2.05%)
Sep 27, 2021 5.362 5.545 5.323 5.495 111,034 +0.27(+5.08%)
Sep 24, 2021 5.316 5.357 5.143 5.230 133,984 -0.12(-2.23%)
Sep 23, 2021 5.276 5.369 5.191 5.349 60,000 +0.10(+1.90%)
Sep 22, 2021 5.130 5.289 5.120 5.250 89,460 +0.15(+2.86%)
Sep 21, 2021 4.904 5.155 4.885 5.104 86,210 +0.27(+5.49%)
Sep 20, 2021 4.977 4.997 4.672 4.838 239,901 -0.36(-6.90%)
Sep 17, 2021 5.256 5.376 5.084 5.197 111,444 -0.07(-1.39%)
Sep 16, 2021 5.077 5.269 5.070 5.269 91,758 +0.19(+3.79%)
Sep 15, 2021 4.911 5.097 4.865 5.077 115,933 +0.25(+5.08%)
Sep 14, 2021 4.812 4.901 4.732 4.831 62,290 +0.04(+0.83%)
Sep 13, 2021 4.632 4.805 4.632 4.792 50,456 +0.21(+4.49%)
Sep 10, 2021 4.659 4.719 4.584 4.586 53,641 -0.07(-1.43%)
Sep 09, 2021 4.666 4.699 4.539 4.652 74,930 -0.07(-1.54%)
Sep 08, 2021 4.705 4.812 4.646 4.725 38,679 +0.03(+0.56%)
Sep 07, 2021 4.719 4.739 4.619 4.699 114,437 -0.01(-0.28%)
Sep 03, 2021 4.619 4.778 4.618 4.712 81,875 +0.13(+2.90%)
Sep 02, 2021 4.579 4.646 4.513 4.579 26,670 +0.03(+0.58%)
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.