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

Mv Oil Trust (NY: MVO )

9.790 +0.160 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jun 29, 2012 7.777 7.777 7.638 7.688 228,360 +0.13(+1.72%)
Jun 28, 2012 7.535 7.752 7.412 7.558 270,699 +0.01(+0.12%)
Jun 27, 2012 7.307 7.565 7.307 7.549 179,131 +0.27(+3.73%)
Jun 26, 2012 7.268 7.332 7.194 7.278 212,610 +0.09(+1.27%)
Jun 25, 2012 7.305 7.351 7.161 7.186 352,477 -0.19(-2.57%)
Jun 22, 2012 7.510 7.544 7.355 7.376 367,188 -0.01(-0.15%)
Jun 21, 2012 7.706 7.726 7.353 7.387 736,294 -0.35(-4.51%)
Jun 20, 2012 7.718 7.902 7.711 7.736 260,282 -0.05(-0.67%)
Jun 19, 2012 7.651 7.809 7.496 7.788 288,963 +0.28(+3.80%)
Jun 18, 2012 7.524 7.524 7.412 7.503 254,883 -0.01(-0.18%)
Jun 15, 2012 7.601 7.601 7.423 7.517 265,037 +0.09(+1.26%)
Jun 14, 2012 7.542 7.626 7.412 7.423 229,479 -0.12(-1.57%)
Jun 13, 2012 7.745 7.745 7.496 7.542 336,367 -0.18(-2.36%)
Jun 12, 2012 7.759 7.786 7.640 7.724 210,649 +0.03(+0.39%)
Jun 11, 2012 7.914 7.957 7.663 7.695 255,975 -0.12(-1.55%)
Jun 08, 2012 7.807 7.857 7.638 7.816 144,178 -0.05(-0.64%)
Jun 07, 2012 8.137 8.137 7.791 7.866 243,242 -0.10(-1.32%)
Jun 06, 2012 7.642 7.978 7.642 7.971 291,305 +0.42(+5.62%)
Jun 05, 2012 7.296 7.576 7.182 7.547 402,632 +0.18(+2.48%)
Jun 04, 2012 7.478 7.510 7.136 7.364 698,995 -0.18(-2.42%)
Jun 01, 2012 8.060 8.114 7.501 7.547 816,524 -0.60(-7.31%)
May 31, 2012 8.335 8.345 8.094 8.142 169,969 -0.09(-1.14%)
May 30, 2012 8.424 8.424 8.180 8.235 224,180 -0.20(-2.33%)
May 29, 2012 8.356 8.534 8.345 8.431 259,629 +0.19(+2.35%)
May 25, 2012 8.278 8.347 8.114 8.237 332,490 +0.01(+0.17%)
May 24, 2012 8.388 8.424 8.139 8.224 342,407 -0.15(-1.77%)
May 23, 2012 8.477 8.477 8.249 8.372 230,531 -0.14(-1.69%)
May 22, 2012 8.404 8.618 8.404 8.516 328,661 +0.19(+2.33%)
May 21, 2012 7.971 8.322 7.866 8.322 337,153 +0.43(+5.49%)
May 18, 2012 8.190 8.196 7.809 7.889 411,549 -0.18(-2.23%)
May 17, 2012 8.231 8.251 8.035 8.069 407,027 -0.13(-1.59%)
May 16, 2012 8.459 8.502 8.199 8.199 571,421 -0.30(-3.54%)
May 15, 2012 8.677 8.725 8.454 8.500 536,859 -0.16(-1.89%)
May 14, 2012 8.785 8.787 8.664 8.664 261,980 -0.23(-2.64%)
May 11, 2012 8.994 9.051 8.892 8.899 137,709 -0.14(-1.59%)
May 10, 2012 8.794 9.051 8.778 9.042 191,026 +0.29(+3.31%)
May 09, 2012 8.892 8.892 8.687 8.753 345,065 -0.18(-2.07%)
May 08, 2012 9.145 9.190 8.915 8.937 296,287 -0.26(-2.78%)
May 07, 2012 9.366 9.366 9.172 9.193 282,305 -0.17(-1.85%)
May 04, 2012 9.314 9.407 9.174 9.366 189,772 +0.03(+0.37%)
May 03, 2012 9.368 9.425 9.251 9.332 233,453 +0.00(+0.00%)
May 02, 2012 9.304 9.371 9.298 9.332 150,652 -0.02(-0.17%)
May 01, 2012 9.375 9.423 9.302 9.348 385,584 +0.01(+0.10%)
Apr 30, 2012 9.314 9.356 9.302 9.339 101,634 -0.01(-0.10%)
Apr 27, 2012 9.423 9.423 9.298 9.348 110,831 -0.11(-1.20%)
Apr 26, 2012 9.348 9.509 9.282 9.462 173,412 +0.12(+1.32%)
Apr 25, 2012 9.334 9.339 9.211 9.339 186,728 +0.07(+0.71%)
Apr 24, 2012 9.325 9.345 9.211 9.273 170,341 +0.01(+0.12%)
Apr 23, 2012 9.234 9.318 9.177 9.261 149,481 -0.02(-0.25%)
Apr 20, 2012 9.282 9.368 9.213 9.284 232,536 +0.07(+0.77%)
Apr 19, 2012 9.316 9.316 9.152 9.213 197,491 -0.05(-0.49%)
Apr 18, 2012 9.350 9.381 9.236 9.259 254,453 -0.13(-1.34%)
Apr 17, 2012 9.619 9.619 9.380 9.384 290,436 -0.16(-1.65%)
Apr 16, 2012 9.662 9.722 9.480 9.542 307,516 -0.16(-1.65%)
Apr 13, 2012 9.644 9.747 9.530 9.701 237,211 -0.05(-0.54%)
Apr 12, 2012 9.644 9.792 9.462 9.754 255,216 +0.13(+1.40%)
Apr 11, 2012 9.570 9.668 9.517 9.619 547,143 +0.11(+1.12%)
Apr 10, 2012 9.606 9.668 9.461 9.512 499,347 -0.06(-0.63%)
Apr 09, 2012 9.595 9.608 9.394 9.572 494,882 +0.00(+0.00%)
Apr 05, 2012 9.586 9.619 9.453 9.572 159,362 +0.00(+0.02%)
Apr 04, 2012 9.539 9.586 9.372 9.570 230,054 -0.02(-0.26%)
Apr 03, 2012 9.595 9.619 9.532 9.595 232,484 +0.02(+0.21%)
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.