Skip to main content

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

Historical Prices

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.