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, 2021 6.147 6.154 6.051 6.113 85,354 -0.03(-0.56%)
Dec 30, 2021 5.995 6.154 5.988 6.147 131,758 +0.15(+2.54%)
Dec 29, 2021 6.023 6.067 5.926 5.995 76,811 -0.03(-0.46%)
Dec 28, 2021 6.120 6.120 5.891 6.023 52,326 -0.07(-1.14%)
Dec 27, 2021 6.016 6.120 5.956 6.092 145,859 +0.16(+2.68%)
Dec 23, 2021 5.995 6.016 5.857 5.933 94,109 -0.02(-0.35%)
Dec 22, 2021 5.850 5.954 5.739 5.954 43,713 +0.15(+2.50%)
Dec 21, 2021 5.781 5.940 5.781 5.808 62,536 +0.08(+1.33%)
Dec 20, 2021 5.704 5.794 5.587 5.732 158,958 -0.09(-1.55%)
Dec 17, 2021 5.746 5.864 5.732 5.822 86,174 -0.03(-0.47%)
Dec 16, 2021 5.857 5.988 5.850 5.850 94,652 -0.04(-0.70%)
Dec 15, 2021 5.767 5.961 5.711 5.891 61,011 +0.08(+1.43%)
Dec 14, 2021 5.864 5.864 5.781 5.808 25,320 -0.06(-0.94%)
Dec 13, 2021 5.926 5.926 5.781 5.864 64,546 +0.01(+0.12%)
Dec 10, 2021 5.864 5.871 5.781 5.857 32,053 -0.01(-0.24%)
Dec 09, 2021 5.961 5.961 5.798 5.871 39,353 -0.06(-1.05%)
Dec 08, 2021 5.808 5.961 5.749 5.933 115,393 +0.16(+2.76%)
Dec 07, 2021 5.711 5.865 5.711 5.774 78,813 +0.15(+2.58%)
Dec 06, 2021 5.580 5.691 5.469 5.628 69,399 +0.12(+2.26%)
Dec 03, 2021 5.656 5.656 5.400 5.504 68,386 -0.09(-1.61%)
Dec 02, 2021 5.476 5.656 5.213 5.594 152,618 +0.12(+2.15%)
Dec 01, 2021 5.746 5.790 5.476 5.476 153,417 -0.21(-3.77%)
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%)
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.