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

Mv Oil Trust (NY: MVO )

9.400 +0.310 (+3.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2011 7.434 7.499 7.423 7.458 285,324 +0.03(+0.47%)
Mar 30, 2011 7.482 7.482 7.279 7.423 424,379 -0.02(-0.21%)
Mar 29, 2011 7.469 7.499 7.394 7.438 183,955 -0.03(-0.36%)
Mar 28, 2011 7.498 7.499 7.367 7.465 249,476 +0.01(+0.20%)
Mar 25, 2011 7.429 7.524 7.385 7.450 207,435 +0.02(+0.32%)
Mar 24, 2011 7.463 7.515 7.381 7.427 421,713 -0.06(-0.84%)
Mar 23, 2011 7.543 7.574 7.432 7.490 307,878 -0.03(-0.38%)
Mar 22, 2011 7.605 7.605 7.507 7.519 174,651 -0.01(-0.18%)
Mar 21, 2011 7.482 7.580 7.477 7.532 343,307 +0.19(+2.63%)
Mar 18, 2011 7.438 7.438 7.293 7.339 259,199 -0.03(-0.46%)
Mar 17, 2011 7.228 7.459 7.227 7.373 288,669 +0.21(+2.94%)
Mar 16, 2011 7.092 7.323 7.076 7.163 318,615 +0.09(+1.24%)
Mar 15, 2011 6.930 7.079 6.913 7.075 601,163 -0.04(-0.56%)
Mar 14, 2011 7.079 7.126 6.847 7.115 691,800 +0.02(+0.32%)
Mar 11, 2011 7.019 7.159 7.000 7.092 267,395 -0.00(-0.03%)
Mar 10, 2011 7.291 7.344 6.994 7.094 715,333 -0.29(-3.94%)
Mar 09, 2011 7.603 7.603 7.367 7.385 360,933 -0.04(-0.49%)
Mar 08, 2011 7.346 7.480 7.249 7.421 353,720 -0.06(-0.79%)
Mar 07, 2011 7.652 7.691 7.461 7.480 322,044 -0.18(-2.37%)
Mar 04, 2011 7.658 7.733 7.624 7.662 264,619 +0.05(+0.63%)
Mar 03, 2011 7.473 7.672 7.431 7.614 374,335 +0.18(+2.45%)
Mar 02, 2011 7.490 7.725 7.432 7.432 759,825 -0.06(-0.77%)
Mar 01, 2011 7.270 7.534 7.270 7.490 647,193 +0.22(+3.08%)
Feb 28, 2011 7.392 7.392 7.168 7.266 987,615 -0.17(-2.24%)
Feb 25, 2011 7.593 7.593 7.344 7.432 366,860 -0.05(-0.64%)
Feb 24, 2011 7.698 7.789 7.475 7.480 474,146 -0.06(-0.76%)
Feb 23, 2011 7.362 7.610 7.346 7.538 746,454 +0.27(+3.74%)
Feb 22, 2011 7.266 7.402 7.228 7.266 540,336 +0.06(+0.82%)
Feb 18, 2011 7.191 7.241 7.186 7.207 238,249 +0.02(+0.32%)
Feb 17, 2011 7.176 7.251 7.167 7.184 240,779 +0.01(+0.11%)
Feb 16, 2011 7.272 7.281 7.136 7.176 300,581 -0.08(-1.16%)
Feb 15, 2011 7.289 7.304 7.174 7.260 272,559 +0.08(+1.17%)
Feb 14, 2011 7.088 7.268 7.079 7.176 445,956 +0.09(+1.21%)
Feb 11, 2011 7.073 7.266 6.994 7.090 374,236 +0.04(+0.52%)
Feb 10, 2011 6.979 7.115 6.906 7.054 400,774 +0.02(+0.30%)
Feb 09, 2011 7.098 7.155 7.002 7.033 701,465 -0.06(-0.84%)
Feb 08, 2011 7.295 7.295 7.080 7.092 664,771 -0.19(-2.65%)
Feb 07, 2011 7.459 7.519 7.199 7.285 522,240 -0.08(-1.09%)
Feb 04, 2011 7.341 7.425 7.272 7.366 325,054 +0.06(+0.79%)
Feb 03, 2011 7.350 7.367 7.240 7.308 265,497 +0.08(+1.08%)
Feb 02, 2011 7.249 7.272 7.134 7.230 349,329 -0.01(-0.16%)
Feb 01, 2011 7.492 7.612 7.241 7.241 803,173 -0.15(-2.07%)
Jan 31, 2011 7.216 7.457 7.193 7.394 1,057,872 +0.32(+4.46%)
Jan 28, 2011 6.939 7.174 6.845 7.079 648,222 +0.13(+1.82%)
Jan 27, 2011 7.025 7.222 6.824 6.952 1,144,756 -0.05(-0.71%)
Jan 26, 2011 6.797 7.002 6.608 7.002 789,426 +0.20(+2.98%)
Jan 25, 2011 7.155 7.155 6.526 6.799 2,431,474 -0.23(-3.24%)
Jan 24, 2011 6.987 7.232 6.975 7.027 782,568 -0.02(-0.27%)
Jan 21, 2011 7.153 7.232 6.985 7.046 900,898 -0.04(-0.51%)
Jan 20, 2011 7.379 7.381 6.954 7.082 1,652,434 -0.37(-5.03%)
Jan 19, 2011 7.607 7.687 7.197 7.457 1,519,850 -0.17(-2.23%)
Jan 18, 2011 7.576 7.815 7.547 7.628 1,410,008 +0.09(+1.22%)
Jan 14, 2011 7.323 7.563 6.696 7.536 4,996,542 +0.21(+2.85%)
Jan 13, 2011 7.844 7.928 7.159 7.327 4,337,599 -0.51(-6.53%)
Jan 12, 2011 8.165 8.187 7.745 7.839 1,682,445 -0.33(-3.99%)
Jan 11, 2011 7.943 8.230 7.933 8.165 1,237,037 +0.32(+4.10%)
Jan 10, 2011 7.734 7.848 7.717 7.843 933,432 +0.16(+2.08%)
Jan 07, 2011 7.660 7.736 7.632 7.683 333,161 +0.04(+0.54%)
Jan 06, 2011 7.528 7.703 7.490 7.641 585,755 +0.15(+2.01%)
Jan 05, 2011 7.498 7.498 7.406 7.491 594,043 +0.01(+0.08%)
Jan 04, 2011 7.592 7.592 7.370 7.485 765,047 -0.03(-0.45%)
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.