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

Mv Oil Trust (NY: MVO )

9.940 -0.180 (-1.78%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 (%)
Dec 31, 2013 6.486 6.347 6.347 6.347 536,831 -0.22(-3.34%)
Dec 30, 2013 6.443 6.659 6.368 6.566 431,029 +0.20(+3.15%)
Dec 27, 2013 6.317 6.438 6.312 6.366 216,660 +0.02(+0.38%)
Dec 26, 2013 6.341 6.430 6.277 6.341 345,874 -0.03(-0.50%)
Dec 24, 2013 6.545 6.552 6.374 6.374 278,294 -0.11(-1.69%)
Dec 23, 2013 6.601 6.652 6.472 6.483 275,614 -0.11(-1.74%)
Dec 20, 2013 6.585 6.667 6.521 6.598 145,296 -0.02(-0.36%)
Dec 19, 2013 6.627 6.643 6.585 6.622 80,599 -0.05(-0.76%)
Dec 18, 2013 6.528 6.673 6.486 6.673 106,741 +0.10(+1.54%)
Dec 17, 2013 6.438 6.598 6.438 6.571 147,688 +0.13(+2.07%)
Dec 16, 2013 6.547 6.547 6.435 6.438 252,606 -0.11(-1.67%)
Dec 13, 2013 6.678 6.748 6.547 6.547 155,362 -0.14(-2.16%)
Dec 12, 2013 6.729 6.745 6.424 6.691 442,769 -0.08(-1.18%)
Dec 11, 2013 6.948 6.975 6.753 6.772 204,916 -0.20(-2.80%)
Dec 10, 2013 6.972 6.979 6.948 6.967 127,446 -0.01(-0.08%)
Dec 09, 2013 6.988 7.047 6.972 6.972 117,747 -0.07(-0.95%)
Dec 06, 2013 7.212 7.212 6.980 7.039 112,405 -0.04(-0.57%)
Dec 05, 2013 7.146 7.204 7.052 7.079 107,946 -0.13(-1.85%)
Dec 04, 2013 6.999 7.306 6.999 7.212 182,110 +0.24(+3.37%)
Dec 03, 2013 7.119 7.268 6.945 6.977 217,023 -0.17(-2.39%)
Dec 02, 2013 7.105 7.239 7.095 7.148 170,655 +0.04(+0.56%)
Nov 29, 2013 7.151 7.175 7.089 7.108 32,397 +0.03(+0.49%)
Nov 27, 2013 7.191 7.204 7.073 7.073 199,982 -0.12(-1.63%)
Nov 26, 2013 7.212 7.276 7.170 7.191 56,674 -0.02(-0.30%)
Nov 25, 2013 7.279 7.298 7.202 7.212 185,944 -0.10(-1.42%)
Nov 22, 2013 7.242 7.319 7.239 7.316 72,835 +0.05(+0.70%)
Nov 21, 2013 7.303 7.303 7.223 7.266 133,605 +0.02(+0.29%)
Nov 20, 2013 7.226 7.300 7.223 7.244 81,655 +0.00(+0.04%)
Nov 19, 2013 7.263 7.316 7.226 7.242 71,334 -0.01(-0.15%)
Nov 18, 2013 7.413 7.413 7.239 7.252 118,941 -0.12(-1.63%)
Nov 15, 2013 7.453 7.453 7.338 7.373 87,278 -0.04(-0.50%)
Nov 14, 2013 7.284 7.423 7.284 7.410 66,493 +0.17(+2.32%)
Nov 12, 2013 7.250 7.274 7.239 7.242 77,518 -0.01(-0.18%)
Nov 11, 2013 7.244 7.306 7.242 7.255 104,801 -0.01(-0.15%)
Nov 08, 2013 7.250 7.303 7.223 7.266 70,401 +0.02(+0.22%)
Nov 07, 2013 7.263 7.327 7.223 7.250 96,068 -0.07(-0.99%)
Nov 06, 2013 7.290 7.345 7.242 7.322 61,192 +0.03(+0.48%)
Nov 05, 2013 7.242 7.292 7.226 7.287 51,893 +0.03(+0.48%)
Nov 04, 2013 7.266 7.338 7.226 7.252 118,952 -0.05(-0.62%)
Nov 01, 2013 7.266 7.303 7.164 7.298 106,864 +0.04(+0.55%)
Oct 31, 2013 7.228 7.335 7.212 7.258 130,569 +0.03(+0.41%)
Oct 30, 2013 7.271 7.292 7.175 7.228 152,454 -0.02(-0.26%)
Oct 29, 2013 7.226 7.263 7.129 7.247 131,811 +0.14(+1.99%)
Oct 28, 2013 7.236 7.308 7.105 7.105 169,577 -0.15(-2.06%)
Oct 25, 2013 7.477 7.477 7.215 7.255 151,424 -0.07(-0.95%)
Oct 24, 2013 7.263 7.461 7.212 7.325 227,524 +0.10(+1.44%)
Oct 23, 2013 7.284 7.290 7.148 7.220 165,448 -0.10(-1.39%)
Oct 22, 2013 7.410 7.410 7.287 7.322 97,835 -0.02(-0.25%)
Oct 21, 2013 7.415 7.466 7.279 7.341 102,952 -0.08(-1.04%)
Oct 18, 2013 7.357 7.453 7.333 7.418 78,068 +0.01(+0.18%)
Oct 17, 2013 7.076 7.453 7.012 7.405 197,919 +0.25(+3.55%)
Oct 16, 2013 7.215 7.284 7.146 7.151 367,047 -0.10(-1.36%)
Oct 15, 2013 7.354 7.399 7.250 7.250 307,079 -0.23(-3.11%)
Oct 14, 2013 7.493 7.543 7.458 7.482 129,902 -0.10(-1.30%)
Oct 11, 2013 7.570 7.640 7.493 7.581 139,377 -0.03(-0.39%)
Oct 10, 2013 7.680 7.705 7.415 7.610 256,147 -0.01(-0.11%)
Oct 09, 2013 7.773 7.895 7.577 7.618 386,006 -0.14(-1.77%)
Oct 08, 2013 7.667 7.773 7.554 7.755 760,528 +0.07(+0.98%)
Oct 07, 2013 7.655 7.804 7.622 7.680 354,258 +0.14(+1.88%)
Oct 04, 2013 7.500 7.636 7.500 7.538 105,328 +0.05(+0.62%)
Oct 03, 2013 7.657 7.709 7.489 7.492 82,861 -0.16(-2.13%)
Oct 02, 2013 7.621 7.716 7.593 7.655 146,862 +0.05(+0.71%)
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.