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

Mv Oil Trust (NY: MVO )

9.690 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Sep 30, 2016 1.998 2.055 1.985 2.041 111,229 +0.04(+1.96%)
Sep 29, 2016 1.994 2.080 1.987 2.001 169,683 +0.01(+0.36%)
Sep 28, 2016 1.916 1.994 1.866 1.994 55,311 +0.10(+5.27%)
Sep 27, 2016 1.891 1.937 1.880 1.894 56,371 -0.06(-3.10%)
Sep 26, 2016 1.873 1.959 1.873 1.955 111,540 -0.03(-1.62%)
Sep 23, 2016 2.055 2.083 1.977 1.987 52,848 -0.10(-4.95%)
Sep 22, 2016 2.062 2.092 2.048 2.091 120,243 +0.12(+5.97%)
Sep 21, 2016 1.905 1.994 1.887 1.973 184,626 +0.09(+4.73%)
Sep 20, 2016 1.891 1.912 1.866 1.884 17,084 -0.01(-0.38%)
Sep 19, 2016 1.869 1.937 1.857 1.891 86,243 +0.06(+3.11%)
Sep 16, 2016 1.869 1.898 1.834 1.834 40,444 -0.04(-2.10%)
Sep 15, 2016 1.998 2.030 1.866 1.873 94,668 -0.12(-6.08%)
Sep 14, 2016 2.019 2.041 1.937 1.994 118,945 -0.00(-0.00%)
Sep 13, 2016 2.141 2.144 1.962 1.994 121,462 -0.16(-7.45%)
Sep 12, 2016 2.158 2.169 2.144 2.155 14,962 -0.00(-0.17%)
Sep 09, 2016 2.162 2.163 2.158 2.158 10,909 -0.02(-1.14%)
Sep 08, 2016 2.158 2.183 2.158 2.183 41,944 +0.02(+0.82%)
Sep 07, 2016 2.166 2.183 2.156 2.166 74,027 -0.02(-0.82%)
Sep 06, 2016 2.166 2.183 2.141 2.183 42,608 +0.02(+0.82%)
Sep 02, 2016 2.141 2.166 2.166 2.166 41,204 +0.02(+0.83%)
Sep 01, 2016 2.141 2.158 2.123 2.148 55,844 -0.01(-0.66%)
Aug 31, 2016 2.151 2.186 2.151 2.162 45,795 +0.00(+0.00%)
Aug 30, 2016 2.158 2.191 2.156 2.162 27,839 +0.01(+0.61%)
Aug 29, 2016 2.148 2.172 2.148 2.149 37,949 -0.00(-0.11%)
Aug 26, 2016 2.159 2.191 2.148 2.151 25,487 -0.02(-0.82%)
Aug 25, 2016 2.141 2.180 2.137 2.169 44,043 +0.01(+0.66%)
Aug 24, 2016 2.191 2.199 2.148 2.155 54,854 -0.04(-1.79%)
Aug 23, 2016 2.151 2.205 2.105 2.194 50,583 +0.02(+1.15%)
Aug 22, 2016 2.191 2.191 2.168 2.169 15,615 -0.04(-1.94%)
Aug 19, 2016 2.226 2.226 2.201 2.212 24,851 +0.03(+1.47%)
Aug 18, 2016 2.201 2.215 2.126 2.180 60,690 -0.02(-0.81%)
Aug 17, 2016 2.194 2.217 2.176 2.198 24,103 -0.01(-0.65%)
Aug 16, 2016 2.219 2.223 2.200 2.212 56,051 +0.00(+0.13%)
Aug 15, 2016 2.212 2.212 2.183 2.209 69,388 +0.00(+0.19%)
Aug 12, 2016 2.183 2.208 2.162 2.205 22,911 +0.02(+1.15%)
Aug 11, 2016 2.141 2.187 2.132 2.180 29,689 +0.04(+1.66%)
Aug 10, 2016 2.155 2.177 2.141 2.144 8,039 -0.02(-1.15%)
Aug 09, 2016 2.176 2.212 2.148 2.169 72,757 -0.01(-0.65%)
Aug 08, 2016 2.101 2.212 2.097 2.183 64,741 +0.06(+3.03%)
Aug 05, 2016 2.087 2.126 2.087 2.119 16,302 +0.02(+0.85%)
Aug 04, 2016 2.073 2.108 2.062 2.101 54,683 +0.01(+0.51%)
Aug 03, 2016 2.062 2.091 2.044 2.091 40,769 +0.03(+1.56%)
Aug 02, 2016 2.108 2.108 2.036 2.058 131,551 -0.03(-1.54%)
Aug 01, 2016 2.105 2.123 2.069 2.091 201,217 -0.03(-1.51%)
Jul 29, 2016 2.105 2.141 2.094 2.123 94,736 +0.01(+0.68%)
Jul 28, 2016 2.116 2.141 2.101 2.108 97,107 -0.01(-0.50%)
Jul 27, 2016 2.169 2.183 2.116 2.119 67,266 -0.07(-3.26%)
Jul 26, 2016 2.148 2.208 2.144 2.191 60,631 +0.05(+2.16%)
Jul 25, 2016 2.133 2.194 2.116 2.144 185,797 +0.01(+0.67%)
Jul 22, 2016 2.162 2.215 2.116 2.130 335,397 -0.02(-0.83%)
Jul 21, 2016 2.124 2.180 2.124 2.148 19,287 +0.00(+0.00%)
Jul 20, 2016 2.098 2.151 2.034 2.148 64,948 +0.06(+3.08%)
Jul 19, 2016 2.119 2.119 2.012 2.083 210,012 -0.02(-1.18%)
Jul 18, 2016 2.166 2.187 2.101 2.108 123,582 -0.06(-2.64%)
Jul 15, 2016 2.148 2.230 2.137 2.166 237,751 +0.03(+1.34%)
Jul 14, 2016 2.162 2.180 2.133 2.137 49,613 -0.01(-0.50%)
Jul 13, 2016 2.144 2.171 2.119 2.148 48,876 -0.02(-0.99%)
Jul 12, 2016 2.166 2.232 2.145 2.169 104,634 +0.02(+0.98%)
Jul 11, 2016 2.131 2.183 2.093 2.148 93,196 +0.02(+0.99%)
Jul 08, 2016 2.138 2.243 2.103 2.127 331,808 -0.02(-1.14%)
Jul 07, 2016 2.264 2.274 2.120 2.152 76,360 -0.07(-3.15%)
Jul 06, 2016 2.120 2.271 2.120 2.222 73,075 +0.10(+4.71%)
Jul 05, 2016 2.197 2.211 2.067 2.122 40,237 -0.10(-4.50%)
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.