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

Mv Oil Trust (NY: MVO )

9.940 -0.180 (-1.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2019 3.544 3.558 3.382 3.442 62,035 -0.13(-3.77%)
Oct 30, 2019 3.663 3.689 3.506 3.576 64,707 -0.08(-2.21%)
Oct 29, 2019 3.641 3.770 3.618 3.657 35,829 -0.01(-0.15%)
Oct 28, 2019 3.663 3.727 3.619 3.663 55,203 -0.02(-0.44%)
Oct 25, 2019 3.646 3.680 3.603 3.679 40,660 +0.10(+2.71%)
Oct 24, 2019 3.652 3.722 3.575 3.582 26,330 -0.12(-3.34%)
Oct 23, 2019 3.447 3.765 3.424 3.706 66,521 +0.26(+7.50%)
Oct 22, 2019 3.431 3.501 3.379 3.447 29,693 +0.04(+1.27%)
Oct 21, 2019 3.501 3.506 3.319 3.404 38,204 -0.10(-2.92%)
Oct 18, 2019 3.598 3.635 3.457 3.506 66,467 -0.07(-1.96%)
Oct 17, 2019 3.576 3.587 3.545 3.576 68,190 +0.03(+0.77%)
Oct 16, 2019 3.549 3.622 3.538 3.549 43,476 -0.00(-0.02%)
Oct 15, 2019 3.668 3.679 3.539 3.549 75,602 -0.15(-4.07%)
Oct 14, 2019 3.776 3.813 3.646 3.700 48,101 -0.10(-2.55%)
Oct 11, 2019 3.808 3.824 3.770 3.797 46,787 +0.06(+1.54%)
Oct 10, 2019 3.735 3.814 3.584 3.740 170,859 +0.01(+0.39%)
Oct 09, 2019 3.657 3.735 3.615 3.725 76,494 +0.09(+2.59%)
Oct 08, 2019 3.699 3.709 3.537 3.631 116,589 -0.06(-1.56%)
Oct 07, 2019 3.767 3.841 3.688 3.688 72,143 -0.14(-3.75%)
Oct 04, 2019 3.840 3.850 3.761 3.832 45,173 +0.01(+0.21%)
Oct 03, 2019 3.876 3.892 3.803 3.824 39,959 -0.04(-0.95%)
Oct 02, 2019 3.887 3.887 3.829 3.861 33,110 -0.01(-0.14%)
Oct 01, 2019 3.950 3.950 3.829 3.866 46,124 -0.10(-2.50%)
Sep 30, 2019 3.960 4.034 3.953 3.965 33,895 -0.01(-0.26%)
Sep 27, 2019 3.900 3.977 3.900 3.976 21,438 +0.06(+1.53%)
Sep 26, 2019 3.880 3.928 3.819 3.916 46,193 +0.08(+1.97%)
Sep 25, 2019 3.845 3.920 3.835 3.840 26,529 -0.07(-1.87%)
Sep 24, 2019 3.986 3.986 3.856 3.913 54,443 -0.04(-1.12%)
Sep 23, 2019 3.923 3.970 3.897 3.957 48,437 +0.03(+0.87%)
Sep 20, 2019 3.997 4.007 3.918 3.923 40,579 -0.03(-0.66%)
Sep 19, 2019 4.106 4.106 3.918 3.950 66,154 -0.10(-2.45%)
Sep 18, 2019 4.033 4.096 3.976 4.049 36,257 -0.04(-0.90%)
Sep 17, 2019 4.127 4.164 4.038 4.085 42,461 -0.03(-0.64%)
Sep 16, 2019 4.153 4.242 4.091 4.112 166,362 +0.12(+3.01%)
Sep 13, 2019 3.944 4.030 3.892 3.991 64,506 +0.05(+1.19%)
Sep 12, 2019 4.127 4.127 3.944 3.944 53,096 -0.20(-4.91%)
Sep 11, 2019 4.101 4.153 4.044 4.148 41,400 +0.10(+2.58%)
Sep 10, 2019 4.017 4.070 3.923 4.044 53,163 +0.06(+1.57%)
Sep 09, 2019 3.918 4.005 3.840 3.981 39,505 +0.06(+1.60%)
Sep 06, 2019 3.976 3.991 3.904 3.918 17,992 -0.04(-0.92%)
Sep 05, 2019 3.918 4.020 3.918 3.955 39,423 +0.07(+1.75%)
Sep 04, 2019 3.861 3.918 3.763 3.887 17,960 +0.05(+1.29%)
Sep 03, 2019 3.720 3.892 3.720 3.837 38,332 +0.05(+1.45%)
Aug 30, 2019 3.866 3.892 3.772 3.782 36,177 -0.04(-1.09%)
Aug 29, 2019 3.777 3.847 3.756 3.824 16,176 +0.07(+1.81%)
Aug 28, 2019 3.707 3.783 3.658 3.756 23,317 +0.14(+3.75%)
Aug 27, 2019 3.667 3.691 3.579 3.620 36,389 -0.04(-1.21%)
Aug 26, 2019 3.772 3.829 3.631 3.665 39,722 -0.10(-2.57%)
Aug 23, 2019 3.845 3.876 3.747 3.761 20,481 -0.09(-2.31%)
Aug 22, 2019 3.778 3.908 3.778 3.850 36,092 +0.09(+2.50%)
Aug 21, 2019 3.725 3.805 3.725 3.756 24,334 +0.06(+1.55%)
Aug 20, 2019 3.688 3.768 3.686 3.699 29,609 -0.08(-2.07%)
Aug 19, 2019 3.709 3.814 3.704 3.777 60,723 +0.17(+4.78%)
Aug 16, 2019 3.506 3.647 3.506 3.605 44,024 +0.09(+2.53%)
Aug 15, 2019 3.579 3.593 3.506 3.516 93,600 -0.10(-2.88%)
Aug 14, 2019 3.694 3.709 3.553 3.620 64,988 -0.09(-2.40%)
Aug 13, 2019 3.688 3.759 3.683 3.709 41,574 -0.04(-1.11%)
Aug 12, 2019 3.735 3.751 3.694 3.751 15,720 -0.03(-0.69%)
Aug 09, 2019 3.751 3.824 3.735 3.777 37,708 -0.02(-0.55%)
Aug 08, 2019 3.835 3.913 3.735 3.798 47,053 -0.09(-2.28%)
Aug 07, 2019 3.803 3.887 3.735 3.887 66,529 +0.03(+0.68%)
Aug 06, 2019 3.814 3.902 3.761 3.861 65,300 +0.11(+2.92%)
Aug 05, 2019 3.866 3.892 3.720 3.751 63,106 -0.21(-5.28%)
Aug 02, 2019 4.012 4.073 3.856 3.960 71,397 -0.01(-0.13%)
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.