Skip to main content

Mv Oil Trust (NY: MVO )

10.69 +0.09 (+0.85%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 8.669 8.952 8.647 8.777 79,935 -0.05(-0.55%)
Mar 30, 2022 8.870 9.019 8.751 8.826 66,502 +0.14(+1.63%)
Mar 29, 2022 8.386 8.721 8.200 8.684 105,498 +0.04(+0.52%)
Mar 28, 2022 8.990 9.012 8.565 8.639 161,496 -0.47(-5.16%)
Mar 25, 2022 9.161 9.452 9.027 9.109 110,390 +0.00(+0.00%)
Mar 24, 2022 9.273 9.310 9.045 9.109 66,346 -0.12(-1.29%)
Mar 23, 2022 8.967 9.385 8.945 9.228 152,328 +0.40(+4.47%)
Mar 22, 2022 8.960 8.960 8.501 8.833 116,784 -0.11(-1.25%)
Mar 21, 2022 8.371 9.005 8.338 8.945 178,662 +0.97(+12.15%)
Mar 18, 2022 8.132 8.446 7.976 7.976 56,835 -0.14(-1.74%)
Mar 17, 2022 7.790 8.423 7.790 8.118 162,866 +0.66(+8.79%)
Mar 16, 2022 7.372 7.790 7.344 7.462 184,397 +0.22(+2.98%)
Mar 15, 2022 7.081 7.450 6.888 7.245 240,356 -0.06(-0.82%)
Mar 14, 2022 8.841 8.841 7.231 7.305 420,792 -1.70(-18.87%)
Mar 11, 2022 9.169 9.303 8.878 9.005 74,979 -0.13(-1.39%)
Mar 10, 2022 8.863 9.206 8.803 9.131 135,245 +0.42(+4.88%)
Mar 09, 2022 9.869 10.06 8.468 8.706 626,310 -2.16(-19.89%)
Mar 08, 2022 10.38 11.29 10.27 10.87 511,893 +0.95(+9.62%)
Mar 07, 2022 9.489 10.20 9.094 9.914 354,240 +1.06(+11.95%)
Mar 04, 2022 8.677 9.164 8.595 8.856 167,776 +0.26(+3.04%)
Mar 03, 2022 8.468 8.848 8.222 8.595 137,181 +0.13(+1.59%)
Mar 02, 2022 8.274 8.565 8.237 8.460 203,139 +0.32(+3.92%)
Mar 01, 2022 7.976 8.349 7.976 8.141 200,084 +0.17(+2.07%)
Feb 28, 2022 8.103 8.274 7.827 7.976 161,849 +0.19(+2.49%)
Feb 25, 2022 7.648 7.797 7.313 7.782 216,766 +0.14(+1.85%)
Feb 24, 2022 7.939 8.311 7.529 7.641 485,412 -0.07(-0.97%)
Feb 23, 2022 7.812 7.827 7.514 7.715 147,107 +0.03(+0.39%)
Feb 22, 2022 7.380 7.723 7.327 7.685 520,783 +0.40(+5.42%)
Feb 18, 2022 7.290 0 +0.11(+1.56%)
Feb 17, 2022 7.305 7.372 7.119 7.178 65,181 -0.10(-1.43%)
Feb 16, 2022 7.088 7.350 7.088 7.283 111,219 +0.20(+2.84%)
Feb 15, 2022 7.059 7.149 6.992 7.081 51,112 -0.02(-0.31%)
Feb 14, 2022 7.141 7.141 6.970 7.104 61,844 -0.01(-0.21%)
Feb 11, 2022 6.970 7.305 6.970 7.119 56,145 +0.15(+2.14%)
Feb 10, 2022 6.895 7.134 6.873 6.970 78,870 +0.13(+1.85%)
Feb 09, 2022 6.970 7.067 6.791 6.843 118,591 -0.19(-2.75%)
Feb 08, 2022 7.171 7.171 6.977 7.037 63,891 -0.15(-2.07%)
Feb 07, 2022 7.149 7.298 7.085 7.186 72,797 +0.07(+1.05%)
Feb 04, 2022 7.022 7.149 6.865 7.111 104,665 +0.10(+1.38%)
Feb 03, 2022 7.149 6.941 7.014 73,600 -0.14(-1.98%)
Feb 02, 2022 7.231 7.238 7.104 7.156 80,317 -0.07(-1.03%)
Feb 01, 2022 7.104 7.342 7.104 7.231 88,483 +0.13(+1.78%)
Jan 31, 2022 6.895 7.193 7.104 134,369 +0.27(+3.98%)
Jan 28, 2022 6.768 6.896 6.716 6.832 60,945 +0.07(+1.05%)
Jan 27, 2022 6.753 6.895 6.671 6.761 96,497 +0.04(+0.67%)
Jan 26, 2022 6.835 7.047 6.694 6.716 178,534 -0.03(-0.44%)
Jan 25, 2022 6.448 6.850 6.403 6.746 144,374 +0.25(+3.78%)
Jan 24, 2022 6.425 6.507 6.112 6.500 179,360 -0.04(-0.57%)
Jan 21, 2022 6.403 6.627 6.112 6.537 200,033 +0.06(+0.92%)
Jan 20, 2022 6.634 6.742 6.448 6.478 84,134 -0.20(-3.01%)
Jan 19, 2022 6.664 6.787 6.567 6.679 103,025 +0.01(+0.22%)
Jan 18, 2022 6.821 6.925 6.582 6.664 183,217 -0.13(-1.87%)
Jan 14, 2022 6.791 0 -0.14(-2.04%)
Jan 13, 2022 7.372 7.372 6.903 6.932 360,997 -0.34(-4.62%)
Jan 12, 2022 7.189 7.296 7.153 7.268 423,704 +0.06(+0.89%)
Jan 11, 2022 6.996 7.275 6.939 7.203 546,568 +0.21(+2.97%)
Jan 10, 2022 6.932 6.996 6.789 6.996 511,428 +0.21(+3.16%)
Jan 07, 2022 6.760 6.796 6.655 6.781 271,804 +0.11(+1.61%)
Jan 06, 2022 6.674 6.754 6.617 6.674 248,865 +0.04(+0.54%)
Jan 05, 2022 6.474 6.724 6.474 6.638 431,027 +0.26(+4.15%)
Jan 04, 2022 6.316 6.417 6.281 6.374 202,125 +0.06(+1.02%)
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.