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

Mv Oil Trust (NY: MVO )

9.480 -0.180 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2020 1.677 1.682 1.560 1.589 132,322 -0.05(-3.20%)
Aug 28, 2020 1.636 1.688 1.636 1.642 19,753 -0.01(-0.70%)
Aug 27, 2020 1.607 1.735 1.607 1.653 58,547 +0.04(+2.53%)
Aug 26, 2020 1.636 1.636 1.607 1.613 22,908 -0.02(-1.42%)
Aug 25, 2020 1.607 1.648 1.607 1.636 42,983 +0.01(+0.54%)
Aug 24, 2020 1.624 1.653 1.607 1.627 74,473 -0.01(-0.53%)
Aug 21, 2020 1.665 1.706 1.610 1.636 93,270 -0.03(-1.75%)
Aug 20, 2020 1.717 1.729 1.665 1.665 64,401 -0.07(-3.87%)
Aug 19, 2020 1.747 1.767 1.694 1.732 103,939 -0.01(-0.83%)
Aug 18, 2020 1.752 1.816 1.747 1.747 25,858 -0.01(-0.66%)
Aug 17, 2020 1.781 1.799 1.752 1.758 19,950 -0.03(-1.95%)
Aug 14, 2020 1.880 1.880 1.793 1.793 22,501 -0.01(-0.66%)
Aug 13, 2020 1.851 1.875 1.805 1.805 17,867 -0.06(-3.26%)
Aug 12, 2020 1.860 1.875 1.848 1.866 10,443 +0.00(+0.16%)
Aug 11, 2020 1.857 1.886 1.860 1.863 26,382 +0.01(+0.31%)
Aug 10, 2020 1.892 1.892 1.799 1.857 54,622 +0.02(+0.95%)
Aug 07, 2020 1.747 1.869 1.747 1.840 41,052 +0.08(+4.29%)
Aug 06, 2020 1.776 1.779 1.747 1.764 46,575 -0.02(-1.30%)
Aug 05, 2020 1.962 1.962 1.776 1.787 106,812 -0.10(-5.25%)
Aug 04, 2020 1.921 1.956 1.831 1.886 41,205 -0.02(-0.92%)
Aug 03, 2020 1.869 1.921 1.863 1.904 17,712 -0.01(-0.61%)
Jul 31, 2020 1.875 1.950 1.840 1.915 18,894 +0.04(+2.17%)
Jul 30, 2020 1.921 1.933 1.851 1.875 17,358 -0.12(-5.85%)
Jul 29, 2020 1.956 1.991 1.927 1.991 14,308 +0.06(+3.32%)
Jul 28, 2020 1.979 2.003 1.927 1.927 19,975 -0.05(-2.65%)
Jul 27, 2020 2.014 2.014 1.939 1.979 36,906 +0.00(+0.00%)
Jul 24, 2020 1.968 2.025 1.962 1.979 25,250 +0.02(+0.89%)
Jul 23, 2020 1.927 1.979 1.927 1.962 26,459 -0.01(-0.30%)
Jul 22, 2020 1.933 1.985 1.869 1.968 30,854 +0.02(+1.20%)
Jul 21, 2020 1.863 1.974 1.846 1.944 93,547 +0.02(+1.21%)
Jul 20, 2020 1.840 1.944 1.811 1.921 57,401 +0.03(+1.54%)
Jul 17, 2020 1.805 1.956 1.805 1.892 153,905 +0.09(+5.18%)
Jul 16, 2020 1.758 1.845 1.735 1.799 72,143 +0.03(+1.64%)
Jul 15, 2020 1.566 1.787 1.543 1.770 157,093 +0.20(+13.01%)
Jul 14, 2020 1.618 1.618 1.514 1.566 129,299 -0.01(-0.37%)
Jul 13, 2020 1.682 1.694 1.514 1.572 87,332 -0.10(-6.25%)
Jul 10, 2020 1.630 1.706 1.538 1.677 107,183 +0.05(+2.86%)
Jul 09, 2020 1.665 1.723 1.578 1.630 185,192 -0.09(-5.08%)
Jul 08, 2020 1.892 2.032 1.694 1.717 290,494 -0.24(-12.20%)
Jul 07, 2020 2.177 2.183 1.933 1.956 286,873 -0.33(-14.29%)
Jul 06, 2020 2.393 2.393 2.198 2.282 67,835 -0.03(-1.51%)
Jul 02, 2020 2.381 2.381 2.197 2.317 35,727 -0.01(-0.25%)
Jul 01, 2020 2.433 2.433 2.300 2.323 28,364 -0.12(-4.77%)
Jun 30, 2020 2.329 2.445 2.288 2.439 32,952 +0.05(+1.95%)
Jun 29, 2020 2.393 2.422 2.311 2.393 52,889 -0.03(-1.20%)
Jun 26, 2020 2.439 2.468 2.392 2.422 32,636 -0.08(-3.03%)
Jun 25, 2020 2.395 2.533 2.395 2.498 14,588 +0.06(+2.63%)
Jun 24, 2020 2.515 2.515 2.329 2.433 35,757 -0.06(-2.34%)
Jun 23, 2020 2.486 2.509 2.375 2.492 22,668 +0.06(+2.39%)
Jun 22, 2020 2.527 2.585 2.375 2.433 62,376 -0.01(-0.24%)
Jun 19, 2020 2.439 2.492 2.352 2.439 20,096 +0.00(+0.00%)
Jun 18, 2020 2.498 2.498 2.364 2.439 37,899 +0.04(+1.70%)
Jun 17, 2020 2.532 2.588 2.396 2.399 51,314 -0.13(-5.29%)
Jun 16, 2020 2.614 2.614 2.369 2.532 51,973 +0.03(+1.16%)
Jun 15, 2020 2.335 2.544 2.241 2.503 34,156 +0.15(+6.44%)
Jun 12, 2020 2.451 2.451 2.335 2.352 26,967 -0.02(-0.74%)
Jun 11, 2020 2.358 2.489 2.335 2.369 75,487 -0.19(-7.29%)
Jun 10, 2020 2.695 2.695 2.393 2.556 39,675 -0.21(-7.58%)
Jun 09, 2020 2.544 2.765 2.408 2.765 89,247 +0.24(+9.45%)
Jun 08, 2020 2.335 2.579 2.335 2.527 196,294 +0.25(+11.14%)
Jun 05, 2020 2.090 2.311 2.067 2.273 140,163 +0.24(+11.89%)
Jun 04, 2020 2.055 2.055 1.956 2.032 37,895 -0.05(-2.24%)
Jun 03, 2020 2.090 2.090 2.026 2.078 65,177 +0.05(+2.44%)
Jun 02, 2020 2.090 2.090 1.974 2.029 37,854 -0.03(-1.27%)
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.