Skip to main content

Mv Oil Trust (NY: MVO )

10.69 +0.09 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 4.453 4.488 4.404 4.460 332,980 +0.01(+0.34%)
Mar 29, 2007 4.369 4.488 4.369 4.445 467,135 +0.07(+1.54%)
Mar 28, 2007 4.414 4.468 4.363 4.378 746,133 +0.00(+0.00%)
Mar 27, 2007 4.449 4.453 4.266 4.378 1,219,683 -0.07(-1.63%)
Mar 26, 2007 4.490 4.528 4.369 4.451 873,874 +0.00(+0.03%)
Mar 23, 2007 4.488 4.490 4.359 4.449 428,652 -0.03(-0.71%)
Mar 22, 2007 4.406 4.528 4.397 4.481 491,186 +0.02(+0.38%)
Mar 21, 2007 4.472 4.490 4.328 4.464 741,323 -0.03(-0.58%)
Mar 20, 2007 4.537 4.546 4.350 4.490 926,788 -0.08(-1.72%)
Mar 19, 2007 4.631 4.649 4.498 4.569 531,272 -0.11(-2.28%)
Mar 16, 2007 4.677 4.677 4.565 4.676 136,826 +0.02(+0.36%)
Mar 15, 2007 4.546 4.677 4.546 4.659 263,498 +0.11(+2.47%)
Mar 14, 2007 4.490 4.584 4.399 4.546 260,291 +0.06(+1.42%)
Mar 13, 2007 4.580 4.604 4.444 4.483 223,412 -0.10(-2.12%)
Mar 12, 2007 4.608 4.621 4.565 4.580 135,223 -0.02(-0.49%)
Mar 09, 2007 4.616 4.640 4.550 4.603 161,947 +0.00(+0.00%)
Mar 08, 2007 4.565 4.640 4.537 4.603 220,205 +0.07(+1.44%)
Mar 07, 2007 4.563 4.621 4.511 4.537 471,411 +0.02(+0.46%)
Mar 06, 2007 4.442 4.590 4.408 4.517 514,704 +0.12(+2.72%)
Mar 05, 2007 4.436 4.490 4.303 4.397 499,738 -0.07(-1.63%)
Mar 02, 2007 4.490 4.537 4.447 4.470 437,204 -0.00(-0.04%)
Mar 01, 2007 4.247 4.490 3.840 4.472 1,509,371 +0.22(+5.29%)
Feb 28, 2007 4.264 4.331 4.127 4.247 328,170 -0.02(-0.39%)
Feb 27, 2007 4.303 4.397 4.228 4.264 453,238 -0.08(-1.81%)
Feb 26, 2007 4.333 4.410 4.322 4.343 213,791 +0.02(+0.43%)
Feb 23, 2007 4.378 4.378 4.294 4.324 221,274 -0.06(-1.45%)
Feb 22, 2007 4.397 4.453 4.350 4.387 291,291 +0.01(+0.26%)
Feb 21, 2007 4.427 4.427 4.350 4.376 361,308 -0.08(-1.72%)
Feb 20, 2007 4.565 4.565 4.397 4.453 190,809 -0.07(-1.46%)
Feb 16, 2007 4.487 4.524 4.472 4.519 320,153 +0.06(+1.44%)
Feb 15, 2007 4.537 4.552 4.328 4.455 320,687 -0.09(-1.90%)
Feb 14, 2007 4.490 4.565 4.425 4.541 355,963 +0.05(+1.12%)
Feb 13, 2007 4.434 4.500 4.434 4.490 192,947 -0.12(-2.56%)
Feb 12, 2007 4.631 4.677 4.528 4.608 350,084 -0.01(-0.28%)
Feb 09, 2007 4.575 4.639 4.528 4.621 299,843 +0.09(+2.07%)
Feb 08, 2007 4.554 4.554 4.425 4.528 178,516 -0.03(-0.62%)
Feb 07, 2007 4.603 4.603 4.398 4.556 314,274 -0.07(-1.42%)
Feb 06, 2007 4.659 4.668 4.565 4.621 268,308 +0.00(+0.00%)
Feb 05, 2007 4.578 4.631 4.537 4.621 242,653 +0.07(+1.65%)
Feb 02, 2007 4.490 4.582 4.453 4.546 196,154 +0.04(+0.91%)
Feb 01, 2007 4.453 4.530 4.401 4.505 269,377 +0.05(+1.22%)
Jan 31, 2007 4.434 4.453 4.326 4.451 314,808 -0.00(-0.04%)
Jan 30, 2007 4.488 4.528 4.367 4.453 487,980 -0.03(-0.63%)
Jan 29, 2007 4.487 4.487 4.369 4.481 352,756 -0.03(-0.62%)
Jan 26, 2007 4.524 4.573 4.419 4.509 459,118 +0.04(+0.92%)
Jan 25, 2007 4.397 4.535 4.387 4.468 1,062,545 +0.11(+2.49%)
Jan 24, 2007 4.500 4.694 4.359 4.359 1,224,493 -0.17(-3.72%)
Jan 23, 2007 4.341 4.584 4.322 4.528 2,070,040 +0.21(+4.76%)
Jan 22, 2007 4.236 4.322 4.116 4.322 1,704,456 +0.14(+3.26%)
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.