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

Mv Oil Trust (NY: MVO )

9.980 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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, 2021 3.332 3.422 3.223 3.275 107,208 -0.01(-0.20%)
Apr 29, 2021 3.275 3.345 3.275 3.281 31,663 -0.01(-0.39%)
Apr 28, 2021 3.294 3.300 3.230 3.294 49,776 +0.04(+1.38%)
Apr 27, 2021 3.358 3.416 3.217 3.249 146,607 -0.10(-3.06%)
Apr 26, 2021 3.345 3.524 3.332 3.351 116,621 +0.01(+0.19%)
Apr 23, 2021 3.281 3.364 3.204 3.345 167,601 +0.10(+3.16%)
Apr 22, 2021 3.249 3.262 3.204 3.242 73,103 +0.01(+0.20%)
Apr 21, 2021 3.134 3.281 3.134 3.236 189,380 +0.10(+3.27%)
Apr 20, 2021 3.127 3.146 3.037 3.134 73,029 +0.01(+0.41%)
Apr 19, 2021 3.121 3.134 2.999 3.121 212,352 +0.00(+0.00%)
Apr 16, 2021 3.185 3.198 3.121 3.121 153,244 -0.06(-1.81%)
Apr 15, 2021 3.300 3.300 3.159 3.178 184,419 -0.12(-3.50%)
Apr 14, 2021 3.351 3.409 3.268 3.294 329,523 -0.16(-4.64%)
Apr 13, 2021 3.454 3.516 3.355 3.454 1,125,455 +0.01(+0.36%)
Apr 12, 2021 3.361 3.454 3.343 3.442 737,311 +0.09(+2.57%)
Apr 09, 2021 3.374 3.380 3.220 3.355 556,441 +0.11(+3.42%)
Apr 08, 2021 3.146 3.244 3.115 3.244 432,137 +0.13(+4.16%)
Apr 07, 2021 3.238 3.238 3.022 3.115 387,291 -0.09(-2.88%)
Apr 06, 2021 3.109 3.337 3.028 3.207 826,930 +0.46(+16.59%)
Apr 05, 2021 2.775 2.775 2.683 2.751 123,302 +0.02(+0.68%)
Apr 01, 2021 2.664 2.775 2.664 2.732 81,553 +0.06(+2.07%)
Mar 31, 2021 2.677 2.714 2.627 2.677 89,693 +0.04(+1.40%)
Mar 30, 2021 2.634 2.677 2.621 2.640 19,480 -0.03(-1.15%)
Mar 29, 2021 2.714 2.714 2.621 2.671 49,723 -0.01(-0.23%)
Mar 26, 2021 2.590 2.677 2.590 2.677 32,264 +0.07(+2.60%)
Mar 25, 2021 2.677 2.683 2.603 2.609 19,230 -0.05(-1.86%)
Mar 24, 2021 2.603 2.726 2.590 2.658 74,782 +0.07(+2.62%)
Mar 23, 2021 2.671 2.708 2.566 2.590 33,636 -0.09(-3.23%)
Mar 22, 2021 2.664 2.677 2.603 2.677 25,305 +0.04(+1.64%)
Mar 19, 2021 2.609 2.637 2.572 2.634 127,923 -0.01(-0.23%)
Mar 18, 2021 2.757 2.757 2.609 2.640 76,663 -0.07(-2.73%)
Mar 17, 2021 2.708 2.775 2.707 2.714 69,470 +0.02(+0.69%)
Mar 16, 2021 2.757 2.762 2.689 2.695 49,528 -0.06(-2.02%)
Mar 15, 2021 2.745 2.775 2.671 2.751 78,819 +0.03(+1.13%)
Mar 12, 2021 2.726 2.775 2.683 2.720 63,880 -0.04(-1.56%)
Mar 11, 2021 2.745 2.775 2.727 2.763 90,703 +0.04(+1.59%)
Mar 10, 2021 2.689 2.738 2.671 2.720 57,379 +0.05(+1.85%)
Mar 09, 2021 2.621 2.729 2.615 2.671 74,386 +0.06(+2.36%)
Mar 08, 2021 2.627 2.683 2.594 2.609 62,539 +0.01(+0.24%)
Mar 05, 2021 2.627 2.640 2.479 2.603 96,955 +0.04(+1.69%)
Mar 04, 2021 2.590 2.652 2.504 2.560 101,959 -0.04(-1.66%)
Mar 03, 2021 2.557 2.624 2.541 2.603 50,846 +0.07(+2.93%)
Mar 02, 2021 2.572 2.590 2.523 2.529 69,644 -0.06(-2.15%)
Mar 01, 2021 2.553 2.664 2.523 2.584 88,288 +0.03(+1.21%)
Feb 26, 2021 2.658 2.658 2.436 2.553 185,318 -0.11(-4.17%)
Feb 25, 2021 2.725 2.726 2.640 2.664 52,383 -0.04(-1.37%)
Feb 24, 2021 2.671 2.726 2.649 2.701 51,623 +0.07(+2.82%)
Feb 23, 2021 2.714 2.714 2.560 2.627 72,827 -0.09(-3.18%)
Feb 22, 2021 2.609 2.726 2.580 2.714 107,611 +0.10(+4.02%)
Feb 19, 2021 2.553 2.615 2.553 2.609 104,413 +0.07(+2.67%)
Feb 18, 2021 2.523 2.671 2.523 2.541 83,772 -0.02(-0.96%)
Feb 17, 2021 2.529 2.584 2.518 2.566 34,202 +0.01(+0.24%)
Feb 16, 2021 2.541 2.566 2.473 2.560 97,633 +0.09(+3.49%)
Feb 12, 2021 2.381 2.498 2.375 2.473 50,909 +0.07(+2.82%)
Feb 11, 2021 2.590 2.664 2.375 2.405 389,280 -0.19(-7.14%)
Feb 10, 2021 2.535 2.683 2.492 2.590 254,264 +0.08(+3.19%)
Feb 09, 2021 2.541 2.582 2.467 2.510 52,840 +0.01(+0.25%)
Feb 08, 2021 2.560 2.603 2.458 2.504 130,768 -0.02(-0.73%)
Feb 05, 2021 2.436 2.523 2.436 2.523 61,934 +0.07(+2.76%)
Feb 04, 2021 2.430 2.467 2.413 2.455 73,744 -0.01(-0.25%)
Feb 03, 2021 2.375 2.498 2.362 2.461 105,602 +0.13(+5.56%)
Feb 02, 2021 2.368 2.375 2.282 2.331 85,189 +0.02(+0.80%)
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.