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

Mv Oil Trust (NY: MVO )

9.880 -0.100 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 28, 2018 5.236 5.311 5.200 5.297 28,639 +0.14(+2.64%)
Sep 27, 2018 5.161 5.211 5.107 5.161 49,579 -0.02(-0.44%)
Sep 26, 2018 5.129 5.267 5.129 5.184 41,782 -0.02(-0.44%)
Sep 25, 2018 5.379 5.379 5.152 5.206 44,514 -0.06(-1.12%)
Sep 24, 2018 5.302 5.443 5.229 5.265 199,142 +0.09(+1.67%)
Sep 21, 2018 5.265 5.265 5.107 5.179 66,751 -0.05(-0.87%)
Sep 20, 2018 5.107 5.310 5.107 5.225 278,498 +0.09(+1.77%)
Sep 19, 2018 5.220 5.238 5.109 5.134 31,587 -0.15(-2.75%)
Sep 18, 2018 5.270 5.311 5.137 5.279 82,948 +0.06(+1.22%)
Sep 17, 2018 5.111 5.288 5.066 5.216 257,181 +0.15(+2.86%)
Sep 14, 2018 5.143 5.179 5.016 5.070 24,673 -0.08(-1.59%)
Sep 13, 2018 5.002 5.193 4.989 5.152 234,267 +0.10(+1.98%)
Sep 12, 2018 4.970 5.102 4.926 5.052 17,765 +0.06(+1.27%)
Sep 11, 2018 4.811 5.035 4.811 4.989 39,346 +0.14(+2.90%)
Sep 10, 2018 4.753 4.957 4.698 4.848 202,724 +0.14(+2.89%)
Sep 07, 2018 4.680 4.739 4.639 4.712 20,488 +0.00(+0.10%)
Sep 06, 2018 4.698 4.739 4.630 4.707 141,084 +0.03(+0.68%)
Sep 05, 2018 4.621 4.743 4.598 4.675 67,236 +0.08(+1.68%)
Sep 04, 2018 4.662 4.692 4.585 4.598 49,242 -0.05(-1.17%)
Aug 31, 2018 4.653 4.653 4.653 0 -0.08(-1.63%)
Aug 30, 2018 4.639 4.766 4.508 4.730 41,705 +0.13(+2.76%)
Aug 29, 2018 4.312 4.738 4.312 4.603 86,211 +0.29(+6.74%)
Aug 28, 2018 4.421 4.456 4.312 4.312 35,993 -0.11(-2.56%)
Aug 27, 2018 4.557 4.603 4.398 4.426 31,772 -0.14(-2.98%)
Aug 24, 2018 4.503 4.607 4.503 4.562 18,505 +0.01(+0.30%)
Aug 23, 2018 4.548 4.589 4.398 4.548 17,489 -0.02(-0.40%)
Aug 22, 2018 4.544 4.607 4.489 4.566 26,757 +0.08(+1.72%)
Aug 21, 2018 4.398 4.575 4.338 4.489 73,191 +0.18(+4.11%)
Aug 20, 2018 4.362 4.380 4.176 4.312 97,371 -0.05(-1.14%)
Aug 17, 2018 4.208 4.498 4.208 4.362 86,799 +0.14(+3.22%)
Aug 16, 2018 4.153 4.271 4.153 4.226 69,723 +0.07(+1.75%)
Aug 15, 2018 4.312 4.371 4.127 4.153 170,307 -0.26(-5.86%)
Aug 14, 2018 4.526 4.598 4.412 4.412 65,952 -0.12(-2.70%)
Aug 13, 2018 4.712 4.712 4.516 4.535 37,134 -0.14(-3.01%)
Aug 10, 2018 4.453 4.712 4.435 4.675 95,391 +0.27(+6.19%)
Aug 09, 2018 4.512 4.557 4.389 4.403 67,154 -0.10(-2.32%)
Aug 08, 2018 4.521 4.576 4.494 4.507 36,953 -0.04(-0.80%)
Aug 07, 2018 4.503 4.594 4.312 4.544 150,962 +0.09(+1.93%)
Aug 06, 2018 4.535 4.557 4.453 4.457 70,620 -0.07(-1.60%)
Aug 03, 2018 4.548 4.648 4.489 4.530 44,941 -0.05(-1.19%)
Aug 02, 2018 4.821 4.821 4.448 4.585 237,396 -0.22(-4.54%)
Aug 01, 2018 4.866 4.866 4.766 4.802 19,439 -0.03(-0.66%)
Jul 31, 2018 4.861 4.920 4.809 4.834 32,930 +0.02(+0.38%)
Jul 30, 2018 4.798 4.948 4.771 4.816 80,688 +0.06(+1.24%)
Jul 27, 2018 4.843 4.925 4.725 4.757 105,525 -0.22(-4.47%)
Jul 26, 2018 4.980 5.022 4.863 4.980 67,859 +0.01(+0.27%)
Jul 25, 2018 5.039 5.052 4.866 4.966 67,901 -0.01(-0.27%)
Jul 24, 2018 5.066 5.075 4.927 4.980 72,834 -0.06(-1.26%)
Jul 23, 2018 4.957 5.107 4.939 5.043 72,362 +0.10(+2.11%)
Jul 20, 2018 4.970 4.970 4.884 4.939 27,716 +0.05(+0.93%)
Jul 19, 2018 4.920 4.952 4.821 4.893 40,623 +0.00(+0.09%)
Jul 18, 2018 4.857 4.948 4.717 4.889 49,850 -0.04(-0.74%)
Jul 17, 2018 4.984 5.129 4.812 4.925 129,751 -0.06(-1.18%)
Jul 16, 2018 5.129 5.129 4.793 4.984 160,362 -0.17(-3.26%)
Jul 13, 2018 5.143 5.301 4.984 5.152 135,935 -0.06(-1.22%)
Jul 12, 2018 5.014 5.347 4.962 5.216 339,724 +0.23(+4.57%)
Jul 11, 2018 5.102 5.176 4.962 4.988 185,427 -0.07(-1.39%)
Jul 10, 2018 5.110 5.193 4.992 5.058 169,563 +0.03(+0.61%)
Jul 09, 2018 4.927 5.211 4.808 5.027 351,028 +0.22(+4.55%)
Jul 06, 2018 4.515 4.922 4.515 4.808 460,052 +0.34(+7.65%)
Jul 05, 2018 4.475 4.569 4.446 4.467 69,694 +0.00(+0.00%)
Jul 03, 2018 4.467 4.467 4.467 0 +0.06(+1.39%)
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.