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 -0.250 (-2.52%)
Official Closing 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, 2014 7.871 7.871 7.639 7.680 135,127 -0.08(-0.98%)
Sep 29, 2014 7.516 7.766 7.469 7.757 83,528 +0.21(+2.72%)
Sep 26, 2014 7.443 7.567 7.443 7.551 78,469 +0.06(+0.74%)
Sep 25, 2014 7.542 7.560 7.428 7.495 113,763 +0.02(+0.28%)
Sep 24, 2014 7.490 7.560 7.416 7.475 119,353 +0.00(+0.00%)
Sep 23, 2014 7.451 7.589 7.451 7.475 83,631 +0.01(+0.20%)
Sep 22, 2014 7.686 7.686 7.451 7.460 90,736 -0.18(-2.35%)
Sep 19, 2014 7.777 7.777 7.622 7.639 97,491 -0.06(-0.73%)
Sep 18, 2014 7.824 7.868 7.557 7.695 85,040 -0.05(-0.64%)
Sep 17, 2014 7.689 7.871 7.689 7.745 322,951 +0.03(+0.34%)
Sep 16, 2014 7.537 7.732 7.449 7.719 106,235 +0.16(+2.14%)
Sep 15, 2014 7.534 7.625 7.313 7.557 275,979 +0.01(+0.16%)
Sep 12, 2014 7.727 7.727 7.507 7.545 260,228 -0.17(-2.21%)
Sep 11, 2014 7.804 7.827 7.698 7.716 108,884 -0.14(-1.72%)
Sep 10, 2014 7.865 7.892 7.739 7.851 146,176 -0.07(-0.89%)
Sep 09, 2014 7.927 7.992 7.883 7.921 96,323 -0.04(-0.55%)
Sep 08, 2014 8.165 8.165 7.930 7.965 155,113 -0.15(-1.82%)
Sep 05, 2014 8.130 8.150 8.089 8.113 71,908 -0.01(-0.17%)
Sep 04, 2014 8.086 8.174 8.065 8.127 133,595 +0.01(+0.14%)
Sep 03, 2014 8.127 8.142 8.021 8.115 51,793 -0.03(-0.36%)
Sep 02, 2014 8.127 8.174 8.092 8.144 89,497 -0.03(-0.36%)
Aug 29, 2014 8.103 8.174 8.174 8.174 72,861 +0.10(+1.24%)
Aug 28, 2014 7.998 8.077 7.965 8.074 137,722 +0.08(+1.03%)
Aug 27, 2014 7.965 7.998 7.948 7.992 55,521 +0.03(+0.37%)
Aug 26, 2014 7.895 8.004 7.874 7.962 324,684 +0.07(+0.89%)
Aug 25, 2014 7.865 7.930 7.821 7.892 101,325 +0.05(+0.69%)
Aug 22, 2014 7.901 7.901 7.901 7.838 80,229 -0.06(-0.80%)
Aug 21, 2014 7.839 7.921 7.827 7.901 91,383 +0.03(+0.41%)
Aug 20, 2014 7.915 7.915 7.915 7.868 62,671 -0.03(-0.38%)
Aug 19, 2014 7.795 7.911 7.795 7.899 79,807 +0.11(+1.37%)
Aug 18, 2014 7.886 7.939 7.783 7.792 194,186 -0.02(-0.26%)
Aug 15, 2014 7.783 7.842 7.769 7.813 80,542 +0.03(+0.34%)
Aug 14, 2014 7.816 7.904 7.745 7.786 89,248 -0.04(-0.56%)
Aug 13, 2014 7.871 7.962 7.813 7.830 102,898 -0.05(-0.63%)
Aug 12, 2014 7.877 7.907 7.827 7.880 60,768 -0.02(-0.22%)
Aug 11, 2014 7.915 7.930 7.833 7.898 87,359 -0.02(-0.26%)
Aug 08, 2014 7.695 7.910 7.695 7.918 193,291 +0.22(+2.90%)
Aug 07, 2014 7.698 7.742 7.654 7.695 97,015 -0.02(-0.30%)
Aug 06, 2014 7.683 7.807 7.660 7.719 81,305 +0.00(+0.00%)
Aug 05, 2014 7.821 7.863 7.666 7.719 91,669 -0.18(-2.23%)
Aug 04, 2014 7.860 7.901 7.783 7.895 90,495 +0.08(+0.98%)
Aug 01, 2014 7.921 7.943 7.710 7.818 119,806 -0.08(-1.00%)
Jul 31, 2014 7.927 8.048 7.827 7.898 123,395 -0.16(-1.93%)
Jul 30, 2014 7.998 8.077 7.904 8.053 118,131 +0.10(+1.29%)
Jul 29, 2014 7.865 7.965 7.794 7.951 142,175 +0.05(+0.63%)
Jul 28, 2014 7.848 7.901 7.691 7.901 171,272 +0.10(+1.24%)
Jul 25, 2014 7.857 7.880 7.636 7.804 230,127 -0.03(-0.34%)
Jul 24, 2014 7.892 7.900 7.812 7.830 100,545 -0.03(-0.41%)
Jul 23, 2014 7.918 7.924 7.819 7.863 80,161 -0.03(-0.34%)
Jul 22, 2014 7.854 7.927 7.813 7.889 117,886 +0.10(+1.32%)
Jul 21, 2014 7.763 7.804 7.716 7.786 115,288 +0.04(+0.45%)
Jul 18, 2014 7.783 7.904 7.713 7.751 109,956 -0.03(-0.38%)
Jul 17, 2014 7.857 7.977 7.739 7.780 148,869 -0.05(-0.64%)
Jul 16, 2014 7.957 7.985 7.727 7.830 237,495 -0.05(-0.67%)
Jul 15, 2014 8.048 8.153 7.883 7.883 180,363 -0.15(-1.90%)
Jul 14, 2014 8.033 8.204 8.033 8.036 188,688 +0.03(+0.40%)
Jul 11, 2014 8.065 8.189 7.845 8.004 395,200 -0.28(-3.33%)
Jul 10, 2014 8.251 8.308 8.214 8.280 365,522 +0.02(+0.28%)
Jul 09, 2014 8.202 8.282 8.145 8.257 338,599 +0.05(+0.66%)
Jul 08, 2014 8.280 8.328 8.111 8.202 362,932 -0.06(-0.76%)
Jul 07, 2014 8.102 8.271 8.085 8.265 319,093 +0.16(+2.01%)
Jul 03, 2014 8.202 8.102 8.102 8.102 151,557 -0.11(-1.36%)
Jul 02, 2014 8.257 8.257 8.177 8.214 121,287 -0.04(-0.52%)
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.