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: 4:10 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, 2019 3.420 3.474 3.372 3.377 96,545 -0.06(-1.72%)
Dec 30, 2019 3.458 3.496 3.436 3.436 53,842 +0.01(+0.31%)
Dec 27, 2019 3.455 3.455 3.393 3.426 87,447 -0.00(-0.13%)
Dec 26, 2019 3.458 3.501 3.393 3.430 90,726 -0.01(-0.30%)
Dec 24, 2019 3.393 3.456 3.393 3.440 12,810 +0.01(+0.27%)
Dec 23, 2019 3.366 3.463 3.366 3.431 29,136 +0.04(+1.11%)
Dec 20, 2019 3.393 3.436 3.350 3.393 35,461 -0.04(-1.25%)
Dec 19, 2019 3.426 3.469 3.393 3.436 63,411 -0.02(-0.62%)
Dec 18, 2019 3.366 3.479 3.366 3.458 54,915 +0.06(+1.74%)
Dec 17, 2019 3.404 3.447 3.399 3.399 32,778 +0.02(+0.48%)
Dec 16, 2019 3.350 3.395 3.339 3.382 56,421 +0.06(+1.78%)
Dec 13, 2019 3.420 3.447 3.296 3.323 36,018 -0.11(-3.29%)
Dec 12, 2019 3.372 3.466 3.329 3.436 36,096 +0.08(+2.24%)
Dec 11, 2019 3.312 3.403 3.302 3.361 36,109 +0.02(+0.48%)
Dec 10, 2019 3.393 3.474 3.318 3.345 39,750 -0.08(-2.20%)
Dec 09, 2019 3.409 3.454 3.349 3.420 18,497 +0.01(+0.32%)
Dec 06, 2019 3.426 3.484 3.409 3.409 41,217 -0.02(-0.47%)
Dec 05, 2019 3.286 3.431 3.286 3.426 66,822 +0.20(+6.18%)
Dec 04, 2019 3.210 3.320 3.189 3.226 77,915 +0.02(+0.50%)
Dec 03, 2019 3.232 3.254 3.172 3.210 18,839 -0.02(-0.67%)
Dec 02, 2019 3.312 3.351 3.232 3.232 45,892 -0.10(-2.91%)
Nov 29, 2019 3.291 3.340 3.275 3.328 14,110 +0.04(+1.14%)
Nov 27, 2019 3.232 3.333 3.232 3.291 37,689 -0.04(-1.29%)
Nov 26, 2019 3.426 3.426 3.288 3.334 74,998 -0.09(-2.52%)
Nov 25, 2019 3.135 3.501 3.106 3.420 193,465 +0.34(+11.21%)
Nov 22, 2019 2.962 3.081 2.962 3.075 33,419 +0.14(+4.77%)
Nov 21, 2019 2.946 2.996 2.911 2.935 53,964 +0.10(+3.61%)
Nov 20, 2019 2.612 2.838 2.512 2.833 64,763 +0.19(+7.17%)
Nov 19, 2019 2.828 2.845 2.628 2.643 235,852 -0.21(-7.40%)
Nov 18, 2019 3.049 3.113 2.806 2.855 158,031 -0.19(-6.19%)
Nov 15, 2019 3.172 3.205 3.016 3.043 103,228 -0.14(-4.40%)
Nov 14, 2019 3.189 3.251 3.172 3.183 42,182 -0.05(-1.50%)
Nov 13, 2019 3.253 3.253 3.231 3.232 31,650 -0.01(-0.17%)
Nov 12, 2019 3.264 3.264 3.210 3.237 36,497 -0.03(-0.83%)
Nov 11, 2019 3.253 3.272 3.186 3.264 84,335 -0.01(-0.16%)
Nov 08, 2019 3.334 3.366 3.237 3.269 55,513 -0.07(-2.10%)
Nov 07, 2019 3.372 3.399 3.339 3.339 31,284 +0.05(+1.64%)
Nov 06, 2019 3.339 3.388 3.199 3.286 89,560 -0.09(-2.56%)
Nov 05, 2019 3.339 3.490 3.291 3.372 87,980 +0.01(+0.16%)
Nov 04, 2019 3.539 3.571 3.339 3.366 196,274 -0.15(-4.36%)
Nov 01, 2019 3.496 3.544 3.459 3.520 81,320 +0.08(+2.27%)
Oct 31, 2019 3.544 3.558 3.382 3.442 62,035 -0.13(-3.77%)
Oct 30, 2019 3.663 3.689 3.506 3.576 64,707 -0.08(-2.21%)
Oct 29, 2019 3.641 3.770 3.618 3.657 35,829 -0.01(-0.15%)
Oct 28, 2019 3.663 3.727 3.619 3.663 55,203 -0.02(-0.44%)
Oct 25, 2019 3.646 3.680 3.603 3.679 40,660 +0.10(+2.71%)
Oct 24, 2019 3.652 3.722 3.575 3.582 26,330 -0.12(-3.34%)
Oct 23, 2019 3.447 3.765 3.424 3.706 66,521 +0.26(+7.50%)
Oct 22, 2019 3.431 3.501 3.379 3.447 29,693 +0.04(+1.27%)
Oct 21, 2019 3.501 3.506 3.319 3.404 38,204 -0.10(-2.92%)
Oct 18, 2019 3.598 3.635 3.457 3.506 66,467 -0.07(-1.96%)
Oct 17, 2019 3.576 3.587 3.545 3.576 68,190 +0.03(+0.77%)
Oct 16, 2019 3.549 3.622 3.538 3.549 43,476 -0.00(-0.02%)
Oct 15, 2019 3.668 3.679 3.539 3.549 75,602 -0.15(-4.07%)
Oct 14, 2019 3.776 3.813 3.646 3.700 48,101 -0.10(-2.55%)
Oct 11, 2019 3.808 3.824 3.770 3.797 46,787 +0.06(+1.54%)
Oct 10, 2019 3.735 3.814 3.584 3.740 170,859 +0.01(+0.39%)
Oct 09, 2019 3.657 3.735 3.615 3.725 76,494 +0.09(+2.59%)
Oct 08, 2019 3.699 3.709 3.537 3.631 116,589 -0.06(-1.56%)
Oct 07, 2019 3.767 3.841 3.688 3.688 72,143 -0.14(-3.75%)
Oct 04, 2019 3.840 3.850 3.761 3.832 45,173 +0.01(+0.21%)
Oct 03, 2019 3.876 3.892 3.803 3.824 39,959 -0.04(-0.95%)
Oct 02, 2019 3.887 3.887 3.829 3.861 33,110 -0.01(-0.14%)
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.