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

Mv Oil Trust (NY: MVO )

9.530 -0.400 (-4.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 29, 2019 4.076 4.104 4.007 4.022 77,589 +0.00(+0.12%)
Mar 28, 2019 4.076 4.115 3.958 4.017 58,597 -0.02(-0.49%)
Mar 27, 2019 3.982 4.051 3.928 4.036 36,764 +0.08(+1.99%)
Mar 26, 2019 3.894 4.027 3.894 3.958 60,116 +0.07(+1.90%)
Mar 25, 2019 3.904 3.904 3.830 3.884 46,803 -0.02(-0.50%)
Mar 22, 2019 3.943 3.977 3.845 3.904 50,096 -0.05(-1.24%)
Mar 21, 2019 3.963 4.015 3.943 3.953 78,407 -0.02(-0.49%)
Mar 20, 2019 3.955 4.017 3.925 3.973 142,786 +0.06(+1.51%)
Mar 19, 2019 3.968 3.987 3.914 3.914 96,226 -0.05(-1.36%)
Mar 18, 2019 3.987 3.997 3.936 3.968 33,059 +0.04(+0.96%)
Mar 15, 2019 3.948 3.969 3.928 3.930 18,735 -0.02(-0.46%)
Mar 14, 2019 3.958 3.977 3.928 3.948 44,741 +0.00(+0.12%)
Mar 13, 2019 3.928 3.992 3.918 3.943 82,761 +0.05(+1.26%)
Mar 12, 2019 3.845 3.919 3.845 3.894 19,368 +0.07(+1.80%)
Mar 11, 2019 3.884 3.884 3.820 3.825 25,429 +0.03(+0.91%)
Mar 08, 2019 3.703 3.860 3.590 3.791 29,528 +0.03(+0.91%)
Mar 07, 2019 3.761 3.781 3.545 3.757 77,479 +0.00(+0.13%)
Mar 06, 2019 3.953 3.992 3.721 3.752 139,405 -0.25(-6.14%)
Mar 05, 2019 3.987 4.017 3.941 3.997 48,826 +0.04(+0.99%)
Mar 04, 2019 3.958 3.997 3.894 3.958 40,024 +0.08(+2.03%)
Mar 01, 2019 3.874 4.009 3.855 3.879 104,266 +0.02(+0.64%)
Feb 28, 2019 3.904 3.921 3.855 3.855 41,346 -0.06(-1.63%)
Feb 27, 2019 3.928 3.991 3.904 3.919 15,749 +0.01(+0.38%)
Feb 26, 2019 3.909 3.973 3.904 3.904 47,946 -0.05(-1.24%)
Feb 25, 2019 3.977 4.002 3.904 3.953 73,110 -0.02(-0.62%)
Feb 22, 2019 3.928 4.032 3.923 3.977 108,135 +0.04(+1.12%)
Feb 21, 2019 4.027 4.032 3.899 3.933 97,273 -0.04(-1.11%)
Feb 20, 2019 3.928 3.977 3.858 3.977 77,570 +0.06(+1.50%)
Feb 19, 2019 3.860 4.071 3.801 3.919 341,778 +0.11(+2.84%)
Feb 15, 2019 3.815 3.865 3.781 3.811 90,011 +0.06(+1.70%)
Feb 14, 2019 3.673 3.859 3.673 3.747 176,703 +0.07(+1.87%)
Feb 13, 2019 3.634 3.678 3.634 3.678 35,839 +0.05(+1.49%)
Feb 12, 2019 3.634 3.683 3.560 3.624 83,305 +0.02(+0.68%)
Feb 11, 2019 3.496 3.628 3.496 3.599 30,785 +0.05(+1.38%)
Feb 08, 2019 3.536 3.555 3.511 3.550 23,419 -0.02(-0.55%)
Feb 07, 2019 3.570 3.570 3.516 3.570 25,099 -0.05(-1.49%)
Feb 06, 2019 3.604 3.624 3.550 3.624 12,345 +0.04(+1.23%)
Feb 05, 2019 3.536 3.602 3.517 3.580 37,586 +0.00(+0.00%)
Feb 04, 2019 3.609 3.609 3.457 3.580 53,330 -0.04(-1.22%)
Feb 01, 2019 3.526 3.624 3.526 3.624 29,325 +0.16(+4.53%)
Jan 31, 2019 3.609 3.609 3.457 3.467 68,288 -0.10(-2.89%)
Jan 30, 2019 3.593 3.605 3.540 3.570 55,122 -0.00(-0.14%)
Jan 29, 2019 3.629 3.629 3.516 3.575 44,897 +0.02(+0.55%)
Jan 28, 2019 3.531 3.565 3.462 3.555 59,939 +0.01(+0.28%)
Jan 25, 2019 3.590 3.609 3.501 3.545 78,810 -0.01(-0.28%)
Jan 24, 2019 3.442 3.585 3.437 3.555 15,841 +0.13(+3.87%)
Jan 23, 2019 3.388 3.594 3.388 3.423 142,332 +0.04(+1.31%)
Jan 22, 2019 3.462 3.462 3.364 3.378 48,630 -0.11(-3.10%)
Jan 18, 2019 3.462 3.531 3.364 3.486 124,020 -0.05(-1.37%)
Jan 17, 2019 3.560 3.560 3.373 3.535 135,925 -0.07(-1.93%)
Jan 16, 2019 3.545 3.653 3.545 3.604 65,409 +0.04(+1.10%)
Jan 15, 2019 3.555 3.685 3.540 3.565 80,193 +0.03(+0.83%)
Jan 14, 2019 3.634 3.714 3.516 3.536 127,195 -0.21(-5.57%)
Jan 11, 2019 3.593 3.773 3.593 3.744 410,758 +0.10(+2.72%)
Jan 10, 2019 3.636 3.716 3.490 3.645 256,589 +0.01(+0.26%)
Jan 09, 2019 3.735 3.744 3.631 3.636 239,378 -0.02(-0.52%)
Jan 08, 2019 3.890 3.916 3.655 3.655 157,621 -0.24(-6.06%)
Jan 07, 2019 3.744 3.890 3.701 3.890 189,010 +0.26(+7.28%)
Jan 04, 2019 3.494 3.740 3.445 3.626 137,414 +0.15(+4.20%)
Jan 03, 2019 3.504 3.520 3.381 3.480 40,865 -0.01(-0.27%)
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.