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

Mv Oil Trust (NY: MVO )

9.790 +0.160 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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, 2021 2.677 2.714 2.627 2.677 89,693 +0.04(+1.40%)
Mar 30, 2021 2.634 2.677 2.621 2.640 19,480 -0.03(-1.15%)
Mar 29, 2021 2.714 2.714 2.621 2.671 49,723 -0.01(-0.23%)
Mar 26, 2021 2.590 2.677 2.590 2.677 32,264 +0.07(+2.60%)
Mar 25, 2021 2.677 2.683 2.603 2.609 19,230 -0.05(-1.86%)
Mar 24, 2021 2.603 2.726 2.590 2.658 74,782 +0.07(+2.62%)
Mar 23, 2021 2.671 2.708 2.566 2.590 33,636 -0.09(-3.23%)
Mar 22, 2021 2.664 2.677 2.603 2.677 25,305 +0.04(+1.64%)
Mar 19, 2021 2.609 2.637 2.572 2.634 127,923 -0.01(-0.23%)
Mar 18, 2021 2.757 2.757 2.609 2.640 76,663 -0.07(-2.73%)
Mar 17, 2021 2.708 2.775 2.707 2.714 69,470 +0.02(+0.69%)
Mar 16, 2021 2.757 2.762 2.689 2.695 49,528 -0.06(-2.02%)
Mar 15, 2021 2.745 2.775 2.671 2.751 78,819 +0.03(+1.13%)
Mar 12, 2021 2.726 2.775 2.683 2.720 63,880 -0.04(-1.56%)
Mar 11, 2021 2.745 2.775 2.727 2.763 90,703 +0.04(+1.59%)
Mar 10, 2021 2.689 2.738 2.671 2.720 57,379 +0.05(+1.85%)
Mar 09, 2021 2.621 2.729 2.615 2.671 74,386 +0.06(+2.36%)
Mar 08, 2021 2.627 2.683 2.594 2.609 62,539 +0.01(+0.24%)
Mar 05, 2021 2.627 2.640 2.479 2.603 96,955 +0.04(+1.69%)
Mar 04, 2021 2.590 2.652 2.504 2.560 101,959 -0.04(-1.66%)
Mar 03, 2021 2.557 2.624 2.541 2.603 50,846 +0.07(+2.93%)
Mar 02, 2021 2.572 2.590 2.523 2.529 69,644 -0.06(-2.15%)
Mar 01, 2021 2.553 2.664 2.523 2.584 88,288 +0.03(+1.21%)
Feb 26, 2021 2.658 2.658 2.436 2.553 185,318 -0.11(-4.17%)
Feb 25, 2021 2.725 2.726 2.640 2.664 52,383 -0.04(-1.37%)
Feb 24, 2021 2.671 2.726 2.649 2.701 51,623 +0.07(+2.82%)
Feb 23, 2021 2.714 2.714 2.560 2.627 72,827 -0.09(-3.18%)
Feb 22, 2021 2.609 2.726 2.580 2.714 107,611 +0.10(+4.02%)
Feb 19, 2021 2.553 2.615 2.553 2.609 104,413 +0.07(+2.67%)
Feb 18, 2021 2.523 2.671 2.523 2.541 83,772 -0.02(-0.96%)
Feb 17, 2021 2.529 2.584 2.518 2.566 34,202 +0.01(+0.24%)
Feb 16, 2021 2.541 2.566 2.473 2.560 97,633 +0.09(+3.49%)
Feb 12, 2021 2.381 2.498 2.375 2.473 50,909 +0.07(+2.82%)
Feb 11, 2021 2.590 2.664 2.375 2.405 389,280 -0.19(-7.14%)
Feb 10, 2021 2.535 2.683 2.492 2.590 254,264 +0.08(+3.19%)
Feb 09, 2021 2.541 2.582 2.467 2.510 52,840 +0.01(+0.25%)
Feb 08, 2021 2.560 2.603 2.458 2.504 130,768 -0.02(-0.73%)
Feb 05, 2021 2.436 2.523 2.436 2.523 61,934 +0.07(+2.76%)
Feb 04, 2021 2.430 2.467 2.413 2.455 73,744 -0.01(-0.25%)
Feb 03, 2021 2.375 2.498 2.362 2.461 105,602 +0.13(+5.56%)
Feb 02, 2021 2.368 2.375 2.282 2.331 85,189 +0.02(+0.80%)
Feb 01, 2021 2.331 2.368 2.234 2.313 56,355 +0.00(+0.00%)
Jan 29, 2021 2.405 2.405 2.220 2.313 95,010 -0.09(-3.60%)
Jan 28, 2021 2.294 2.449 2.227 2.399 224,773 +0.11(+4.85%)
Jan 27, 2021 2.313 2.386 2.282 2.288 60,733 -0.04(-1.59%)
Jan 26, 2021 2.424 2.436 2.276 2.325 106,819 -0.04(-1.82%)
Jan 25, 2021 2.319 2.430 2.270 2.368 172,915 +0.05(+2.13%)
Jan 22, 2021 2.208 2.325 2.208 2.319 49,126 +0.05(+2.17%)
Jan 21, 2021 2.128 2.338 2.128 2.270 150,631 +0.06(+2.79%)
Jan 20, 2021 2.313 2.381 2.183 2.208 152,916 -0.15(-6.53%)
Jan 19, 2021 2.381 2.442 2.307 2.362 139,095 -0.08(-3.28%)
Jan 15, 2021 2.529 2.529 2.356 2.442 135,705 -0.06(-2.46%)
Jan 14, 2021 2.652 2.652 2.449 2.504 234,222 -0.12(-4.47%)
Jan 13, 2021 2.772 2.772 2.531 2.621 344,613 -0.10(-3.75%)
Jan 12, 2021 2.705 2.756 2.615 2.724 372,849 +0.11(+4.14%)
Jan 11, 2021 2.291 2.651 2.291 2.615 594,574 +0.32(+13.87%)
Jan 08, 2021 2.285 2.339 2.218 2.297 196,435 +0.05(+2.14%)
Jan 07, 2021 2.200 2.267 2.111 2.249 215,084 +0.17(+8.09%)
Jan 06, 2021 2.098 2.243 2.074 2.080 265,109 +0.02(+0.87%)
Jan 05, 2021 1.918 2.098 1.906 2.062 237,528 +0.17(+8.89%)
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.