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 (%)
Apr 30, 2020 1.869 1.942 1.869 1.892 24,559 +0.01(+0.31%)
Apr 29, 2020 1.933 1.974 1.869 1.886 67,986 +0.00(+0.00%)
Apr 28, 2020 1.921 1.944 1.840 1.886 114,535 +0.00(+0.00%)
Apr 27, 2020 1.974 1.979 1.834 1.886 119,553 +0.01(+0.31%)
Apr 24, 2020 2.078 2.109 1.845 1.880 110,104 -0.05(-2.71%)
Apr 23, 2020 1.927 1.976 1.832 1.933 85,474 -0.05(-2.64%)
Apr 22, 2020 1.630 2.183 1.630 1.985 302,724 +0.37(+22.66%)
Apr 21, 2020 1.712 1.741 1.613 1.618 70,767 -0.10(-6.08%)
Apr 20, 2020 1.735 1.844 1.671 1.723 148,774 -0.11(-6.03%)
Apr 17, 2020 1.735 1.834 1.659 1.834 61,321 +0.10(+5.70%)
Apr 16, 2020 2.003 2.003 1.688 1.735 83,345 -0.18(-9.42%)
Apr 15, 2020 2.119 2.119 1.752 1.915 151,318 -0.20(-9.37%)
Apr 14, 2020 2.463 2.463 2.067 2.113 165,683 -0.36(-14.49%)
Apr 13, 2020 2.344 2.477 2.277 2.471 387,492 +0.16(+7.05%)
Apr 09, 2020 2.305 2.499 2.244 2.309 268,295 +0.03(+1.39%)
Apr 08, 2020 2.149 2.277 2.088 2.277 156,549 +0.32(+16.15%)
Apr 07, 2020 1.666 2.138 1.666 1.960 244,345 +0.29(+17.60%)
Apr 06, 2020 1.666 1.667 1.555 1.667 75,500 +0.13(+8.36%)
Apr 03, 2020 1.716 1.805 1.387 1.538 193,208 -0.11(-6.42%)
Apr 02, 2020 1.222 1.966 1.222 1.644 350,064 +0.45(+37.67%)
Apr 01, 2020 1.283 1.322 1.166 1.194 55,902 -0.14(-10.42%)
Mar 31, 2020 1.461 1.461 1.315 1.333 47,812 -0.01(-0.62%)
Mar 30, 2020 1.444 1.499 1.333 1.341 43,101 -0.16(-10.56%)
Mar 27, 2020 1.361 1.499 1.288 1.499 80,308 +0.16(+11.57%)
Mar 26, 2020 1.416 1.427 1.335 1.344 150,296 -0.05(-3.61%)
Mar 25, 2020 1.177 1.547 1.133 1.394 381,745 +0.26(+23.07%)
Mar 24, 2020 1.111 1.188 1.105 1.133 59,122 +0.11(+10.87%)
Mar 23, 2020 1.166 1.183 0.9996 1.022 130,811 -0.18(-15.21%)
Mar 20, 2020 1.222 1.331 1.194 1.205 144,231 +0.02(+1.33%)
Mar 19, 2020 1.222 1.277 1.166 1.189 186,966 -0.03(-2.66%)
Mar 18, 2020 1.277 1.279 1.122 1.222 97,771 -0.06(-4.35%)
Mar 17, 2020 1.444 1.444 1.111 1.277 248,254 -0.11(-8.00%)
Mar 16, 2020 1.716 1.716 0.9774 1.388 177,480 -0.44(-24.24%)
Mar 13, 2020 2.044 2.092 1.827 1.833 100,475 -0.18(-9.09%)
Mar 12, 2020 1.938 2.016 1.777 2.016 70,032 +0.04(+2.25%)
Mar 11, 2020 2.216 2.216 1.944 1.972 53,181 -0.27(-12.13%)
Mar 10, 2020 2.166 2.288 2.055 2.244 108,461 +0.34(+17.64%)
Mar 09, 2020 1.727 2.163 1.727 1.907 223,101 -0.58(-23.17%)
Mar 06, 2020 2.582 2.582 2.399 2.482 101,016 -0.09(-3.66%)
Mar 05, 2020 2.666 2.690 2.544 2.577 81,007 -0.10(-3.80%)
Mar 04, 2020 2.810 2.866 2.655 2.679 83,620 -0.10(-3.53%)
Mar 03, 2020 2.643 2.777 2.621 2.777 41,681 +0.18(+7.12%)
Mar 02, 2020 2.532 2.643 2.499 2.592 58,239 +0.06(+2.36%)
Feb 28, 2020 2.505 2.532 2.421 2.532 122,623 -0.08(-2.98%)
Feb 27, 2020 2.699 2.699 2.427 2.610 221,165 -0.09(-3.29%)
Feb 26, 2020 2.649 2.699 2.594 2.699 40,564 +0.05(+1.89%)
Feb 25, 2020 2.738 2.743 2.560 2.649 96,908 -0.09(-3.44%)
Feb 24, 2020 2.805 2.805 2.616 2.743 103,889 -0.06(-2.18%)
Feb 21, 2020 2.805 2.805 2.777 2.805 28,090 -0.02(-0.59%)
Feb 20, 2020 2.910 2.927 2.777 2.821 118,194 -0.06(-2.12%)
Feb 19, 2020 2.877 2.927 2.860 2.882 32,895 +0.02(+0.58%)
Feb 18, 2020 2.921 2.921 2.866 2.866 20,894 -0.07(-2.27%)
Feb 14, 2020 2.921 2.951 2.888 2.932 25,569 +0.00(+0.00%)
Feb 13, 2020 2.860 2.932 2.857 2.932 23,608 +0.04(+1.34%)
Feb 12, 2020 2.893 2.950 2.866 2.893 56,174 +0.03(+0.97%)
Feb 11, 2020 2.871 2.920 2.838 2.866 29,238 -0.04(-1.34%)
Feb 10, 2020 2.999 3.010 2.777 2.905 184,337 -0.10(-3.33%)
Feb 07, 2020 2.982 3.004 2.971 3.004 25,208 +0.02(+0.74%)
Feb 06, 2020 2.988 3.016 2.982 2.982 16,144 -0.03(-0.92%)
Feb 05, 2020 2.982 3.082 2.977 3.010 41,584 +0.03(+1.12%)
Feb 04, 2020 2.982 3.032 2.971 2.977 71,924 +0.01(+0.19%)
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.