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

Mv Oil Trust (NY: MVO )

9.380 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 08, 2023 9.166 9.496 9.166 9.310 32,648 +0.20(+2.23%)
May 05, 2023 8.946 9.285 8.946 9.107 45,911 +0.26(+2.97%)
May 04, 2023 9.014 9.128 8.675 8.845 66,015 -0.19(-2.15%)
May 03, 2023 9.226 9.276 9.039 9.039 36,075 -0.19(-2.02%)
May 02, 2023 9.522 9.564 9.056 9.226 54,560 -0.35(-3.63%)
May 01, 2023 9.733 9.903 9.573 9.573 19,478 -0.25(-2.58%)
Apr 28, 2023 9.987 10.26 9.826 9.826 31,194 -0.14(-1.44%)
Apr 27, 2023 10.06 10.37 9.843 9.970 51,754 -0.08(-0.76%)
Apr 26, 2023 10.39 10.39 10.00 10.05 58,092 -0.22(-2.14%)
Apr 25, 2023 10.65 10.67 10.22 10.27 73,633 -0.41(-3.88%)
Apr 24, 2023 10.54 10.71 10.38 10.68 65,124 +0.14(+1.37%)
Apr 21, 2023 10.37 10.62 10.20 10.54 114,240 +0.40(+3.92%)
Apr 20, 2023 9.488 10.23 9.479 10.14 90,579 +0.36(+3.72%)
Apr 19, 2023 10.05 10.07 9.547 9.776 94,208 -0.40(-3.91%)
Apr 18, 2023 10.11 10.46 10.11 10.17 47,691 +0.03(+0.25%)
Apr 17, 2023 10.57 10.65 10.15 10.15 131,868 -0.70(-6.47%)
Apr 14, 2023 11.10 11.10 10.71 10.85 78,906 -0.20(-1.80%)
Apr 13, 2023 11.07 11.33 10.80 11.05 199,456 +0.08(+0.75%)
Apr 12, 2023 10.97 11.17 10.60 10.97 182,056 +0.27(+2.54%)
Apr 11, 2023 10.93 10.93 10.32 10.69 156,074 +0.03(+0.31%)
Apr 10, 2023 11.28 11.42 10.55 10.66 192,368 -0.44(-3.94%)
Apr 06, 2023 11.12 11.49 10.83 11.10 117,110 +0.02(+0.15%)
Apr 05, 2023 10.65 11.13 10.48 11.08 83,086 +0.43(+4.02%)
Apr 04, 2023 11.07 11.07 10.37 10.65 73,287 -0.05(-0.46%)
Apr 03, 2023 10.10 10.91 9.994 10.70 154,911 +0.92(+9.44%)
Mar 31, 2023 9.639 9.870 9.524 9.780 50,278 +0.18(+1.89%)
Mar 30, 2023 9.920 9.920 9.466 9.598 75,292 -0.31(-3.16%)
Mar 29, 2023 9.771 9.920 9.541 9.912 77,609 +0.25(+2.56%)
Mar 28, 2023 9.475 9.722 9.318 9.664 34,003 +0.19(+2.00%)
Mar 27, 2023 9.211 9.648 8.955 9.475 99,427 +0.54(+6.09%)
Mar 24, 2023 8.699 9.013 8.699 8.930 31,814 +0.14(+1.59%)
Mar 23, 2023 8.972 9.219 8.741 8.790 72,910 -0.05(-0.56%)
Mar 22, 2023 8.848 9.206 8.765 8.840 67,781 +0.19(+2.19%)
Mar 21, 2023 7.792 8.848 7.792 8.650 139,469 +0.94(+12.19%)
Mar 20, 2023 7.545 7.999 7.545 7.710 96,317 +0.20(+2.63%)
Mar 17, 2023 8.040 8.427 7.421 7.512 89,119 -0.43(-5.40%)
Mar 16, 2023 7.289 8.180 7.242 7.941 193,365 +0.56(+7.60%)
Mar 15, 2023 7.875 7.999 6.910 7.380 319,512 -0.76(-9.32%)
Mar 14, 2023 8.056 8.328 8.056 8.139 117,845 +0.10(+1.23%)
Mar 13, 2023 8.666 8.831 7.999 8.040 198,707 -0.87(-9.81%)
Mar 10, 2023 9.301 9.648 8.708 8.914 127,801 -0.39(-4.17%)
Mar 09, 2023 10.15 10.40 9.153 9.301 115,627 -0.82(-8.14%)
Mar 08, 2023 10.23 10.39 10.10 10.13 29,164 -0.14(-1.36%)
Mar 07, 2023 10.35 10.48 10.23 10.27 38,326 -0.08(-0.80%)
Mar 06, 2023 10.34 10.53 10.14 10.35 71,102 +0.02(+0.16%)
Mar 03, 2023 10.19 10.55 10.19 10.33 64,610 -0.01(-0.08%)
Mar 02, 2023 10.24 10.53 10.08 10.34 68,256 -0.06(-0.55%)
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.