Skip to main content

Mv Oil Trust (NY: MVO )

10.69 +0.09 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 10.76 10.86 10.59 10.66 12,926 -0.07(-0.68%)
May 30, 2023 10.65 10.96 10.61 10.74 33,208 -0.20(-1.83%)
May 26, 2023 10.55 11.18 10.55 10.94 24,819 +0.21(+1.96%)
May 25, 2023 10.72 11.24 10.55 10.73 53,978 -0.05(-0.42%)
May 24, 2023 11.12 11.12 10.57 10.77 34,894 -0.35(-3.12%)
May 23, 2023 11.33 11.38 10.92 11.12 44,330 -0.05(-0.41%)
May 22, 2023 10.75 11.41 10.75 11.17 102,699 +0.31(+2.86%)
May 19, 2023 10.63 10.88 10.60 10.86 28,783 +0.26(+2.41%)
May 18, 2023 10.72 10.86 10.36 10.60 22,036 -0.30(-2.76%)
May 17, 2023 10.87 10.92 10.56 10.90 42,587 +0.44(+4.18%)
May 16, 2023 10.14 10.58 10.01 10.46 36,035 +0.36(+3.52%)
May 15, 2023 9.697 10.24 9.697 10.11 62,697 +0.44(+4.53%)
May 12, 2023 9.880 9.907 9.579 9.670 15,202 -0.18(-1.85%)
May 11, 2023 9.816 10.01 9.746 9.853 15,991 -0.07(-0.74%)
May 10, 2023 10.09 10.22 9.810 9.925 26,120 -0.13(-1.27%)
May 09, 2023 10.03 10.25 9.989 10.05 28,625 +0.02(+0.18%)
May 08, 2023 9.880 10.24 9.880 10.04 30,290 +0.22(+2.23%)
May 05, 2023 9.643 10.01 9.643 9.816 42,595 +0.28(+2.97%)
May 04, 2023 9.716 9.839 9.351 9.533 61,247 -0.21(-2.15%)
May 03, 2023 9.944 9.998 9.743 9.743 33,470 -0.20(-2.02%)
May 02, 2023 10.26 10.31 9.761 9.944 50,619 -0.37(-3.63%)
May 01, 2023 10.49 10.67 10.32 10.32 18,071 -0.27(-2.58%)
Apr 28, 2023 10.76 11.06 10.59 10.59 28,941 -0.16(-1.44%)
Apr 27, 2023 10.85 11.18 10.61 10.75 48,016 -0.08(-0.76%)
Apr 26, 2023 11.20 11.20 10.78 10.83 53,896 -0.24(-2.14%)
Apr 25, 2023 11.48 11.50 11.02 11.07 68,315 -0.45(-3.88%)
Apr 24, 2023 11.36 11.54 11.18 11.51 60,420 +0.16(+1.36%)
Apr 21, 2023 11.18 11.45 10.99 11.36 105,989 +0.43(+3.92%)
Apr 20, 2023 10.23 11.03 10.22 10.93 84,037 +0.39(+3.72%)
Apr 19, 2023 10.84 10.85 10.29 10.54 87,403 -0.43(-3.91%)
Apr 18, 2023 10.90 11.28 10.90 10.97 44,246 +0.03(+0.25%)
Apr 17, 2023 11.39 11.48 10.94 10.94 122,344 -0.76(-6.47%)
Apr 14, 2023 11.97 11.97 11.59 11.70 73,207 -0.21(-1.80%)
Apr 13, 2023 11.93 12.21 11.64 11.91 185,051 +0.09(+0.75%)
Apr 12, 2023 11.82 12.04 11.46 11.82 168,907 +0.29(+2.54%)
Apr 11, 2023 11.78 11.78 11.13 11.53 144,801 +0.04(+0.31%)
Apr 10, 2023 12.16 12.31 11.37 11.49 178,474 -0.47(-3.94%)
Apr 06, 2023 11.99 12.38 11.67 11.96 108,652 +0.02(+0.15%)
Apr 05, 2023 11.47 12.00 11.30 11.95 77,085 +0.46(+4.02%)
Apr 04, 2023 11.93 11.93 11.18 11.48 67,994 -0.05(-0.46%)
Apr 03, 2023 10.89 11.76 10.77 11.54 143,722 +1.00(+9.44%)
Mar 31, 2023 10.39 10.64 10.27 10.54 46,646 +0.20(+1.89%)
Mar 30, 2023 10.69 10.69 10.20 10.35 69,854 -0.34(-3.16%)
Mar 29, 2023 10.53 10.69 10.28 10.68 72,004 +0.27(+2.56%)
Mar 28, 2023 10.21 10.48 10.04 10.42 31,547 +0.20(+2.00%)
Mar 27, 2023 9.928 10.40 9.652 10.21 92,246 +0.59(+6.09%)
Mar 24, 2023 9.377 9.714 9.377 9.626 29,516 +0.15(+1.59%)
Mar 23, 2023 9.670 9.937 9.421 9.474 67,644 -0.05(-0.56%)
Mar 22, 2023 9.537 9.922 9.448 9.528 62,886 +0.20(+2.19%)
Mar 21, 2023 8.399 9.537 8.399 9.323 129,396 +1.01(+12.19%)
Mar 20, 2023 8.132 8.621 8.132 8.310 89,360 +0.21(+2.63%)
Mar 17, 2023 8.666 9.083 7.999 8.097 82,682 -0.46(-5.40%)
Mar 16, 2023 7.857 8.817 7.806 8.559 179,399 +0.60(+7.60%)
Mar 15, 2023 8.488 8.621 7.448 7.955 296,436 -0.82(-9.32%)
Mar 14, 2023 8.683 8.976 8.683 8.772 109,333 +0.11(+1.23%)
Mar 13, 2023 9.341 9.519 8.621 8.666 184,355 -0.94(-9.81%)
Mar 10, 2023 10.03 10.40 9.386 9.608 118,571 -0.42(-4.17%)
Mar 09, 2023 10.94 11.21 9.865 10.03 107,276 -0.89(-8.14%)
Mar 08, 2023 11.03 11.20 10.89 10.91 27,058 -0.15(-1.37%)
Mar 07, 2023 11.15 11.30 11.03 11.07 35,558 -0.09(-0.80%)
Mar 06, 2023 11.15 11.35 10.93 11.15 65,966 +0.02(+0.16%)
Mar 03, 2023 10.99 11.38 10.99 11.14 59,943 -0.01(-0.08%)
Mar 02, 2023 11.04 11.35 10.86 11.15 63,327 -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.