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

Mv Oil Trust (NY: MVO )

9.882 -0.008 (-0.08%)
Streaming Delayed Price Updated: 9:50 AM EDT, Apr 26, 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 (%)
Mar 31, 2009 2.068 2.120 2.064 2.064 48,600 +0.00(+0.18%)
Mar 30, 2009 2.173 2.173 2.019 2.061 129,431 -0.18(-8.23%)
Mar 26, 2009 2.263 2.281 2.189 2.245 161,309 -0.02(-0.80%)
Mar 25, 2009 2.245 2.309 2.184 2.263 91,661 +0.00(+0.00%)
Mar 24, 2009 2.173 2.309 2.136 2.263 134,369 +0.08(+3.56%)
Mar 23, 2009 2.160 2.185 2.109 2.185 296,241 +0.06(+2.90%)
Mar 20, 2009 2.180 2.202 2.055 2.124 158,089 -0.08(-3.62%)
Mar 19, 2009 2.012 2.243 1.956 2.204 252,932 +0.20(+9.94%)
Mar 18, 2009 2.013 2.128 1.965 2.004 243,554 -0.01(-0.72%)
Mar 17, 2009 1.990 2.026 1.990 2.019 89,910 +0.03(+1.27%)
Mar 16, 2009 1.910 2.026 1.905 1.994 96,217 +0.08(+4.36%)
Mar 13, 2009 1.898 1.956 1.858 1.910 0 -0.01(-0.62%)
Mar 12, 2009 1.731 1.965 1.731 1.922 102,088 +0.21(+11.98%)
Mar 11, 2009 1.702 1.726 1.686 1.717 163,750 +0.01(+0.72%)
Mar 10, 2009 1.679 1.704 1.631 1.704 222,291 +0.01(+0.78%)
Mar 09, 2009 1.662 1.698 1.624 1.691 331,477 +0.04(+2.64%)
Mar 06, 2009 1.695 1.720 1.648 1.648 0 -0.02(-1.37%)
Mar 05, 2009 1.707 1.707 1.621 1.671 77,871 -0.05(-2.88%)
Mar 04, 2009 1.686 1.751 1.645 1.720 57,077 +0.09(+5.67%)
Mar 02, 2009 1.646 1.680 1.525 1.628 245,404 -0.08(-4.77%)
Feb 27, 2009 1.644 1.726 1.631 1.709 0 +0.06(+3.40%)
Feb 26, 2009 1.631 1.729 1.631 1.653 164,954 +0.02(+1.00%)
Feb 25, 2009 1.630 1.646 1.610 1.637 109,544 +0.01(+0.44%)
Feb 24, 2009 1.639 1.669 1.604 1.630 225,754 -0.05(-2.70%)
Feb 23, 2009 1.717 1.749 1.675 1.675 73,729 -0.06(-3.24%)
Feb 20, 2009 1.811 1.856 1.584 1.731 397,485 -0.12(-6.27%)
Feb 19, 2009 1.898 1.898 1.838 1.847 146,618 -0.04(-2.11%)
Feb 18, 2009 1.865 1.945 1.865 1.887 39,046 -0.00(-0.10%)
Feb 17, 2009 1.851 1.896 1.841 1.889 68,924 -0.03(-1.60%)
Feb 13, 2009 1.907 1.948 1.907 1.919 66,328 +0.01(+0.57%)
Feb 12, 2009 1.883 1.914 1.878 1.908 59,204 -0.04(-1.95%)
Feb 11, 2009 1.952 1.952 1.856 1.946 46,474 +0.04(+1.99%)
Feb 10, 2009 1.836 1.919 1.816 1.908 113,421 -0.01(-0.57%)
Feb 09, 2009 1.903 1.936 1.856 1.919 78,495 -0.01(-0.49%)
Feb 06, 2009 1.950 1.972 1.910 1.929 69,564 -0.03(-1.46%)
Feb 05, 2009 1.901 2.006 1.901 1.957 45,999 +0.06(+2.95%)
Feb 04, 2009 1.903 1.912 1.812 1.901 79,157 -0.01(-0.57%)
Feb 03, 2009 1.928 1.947 1.901 1.912 32,750 -0.02(-0.85%)
Feb 02, 2009 1.937 1.961 1.901 1.928 63,953 -0.01(-0.56%)
Jan 30, 2009 1.956 1.988 1.928 1.939 0 +0.01(+0.66%)
Jan 29, 2009 1.950 1.950 1.901 1.927 92,655 -0.01(-0.28%)
Jan 28, 2009 1.932 1.991 1.927 1.932 70,547 +0.03(+1.42%)
Jan 27, 2009 1.936 1.936 1.905 1.905 16,082 -0.01(-0.75%)
Jan 26, 2009 1.927 1.946 1.858 1.919 127,835 +0.06(+3.41%)
Jan 23, 2009 1.847 1.883 1.823 1.856 80,229 -0.03(-1.63%)
Jan 22, 2009 1.865 1.887 1.787 1.887 64,108 -0.02(-0.86%)
Jan 21, 2009 1.930 1.930 1.820 1.903 51,361 +0.01(+0.33%)
Jan 20, 2009 1.863 1.901 1.798 1.897 171,951 -0.03(-1.73%)
Jan 16, 2009 1.854 1.950 1.854 1.930 78,373 +0.07(+3.50%)
Jan 15, 2009 1.838 1.889 1.814 1.865 150,495 +0.04(+1.98%)
Jan 14, 2009 1.773 1.829 1.773 1.829 111,665 +0.02(+1.30%)
Jan 13, 2009 1.814 1.838 1.803 1.805 115,122 -0.05(-2.64%)
Jan 12, 2009 1.974 1.981 1.847 1.854 178,683 -0.12(-6.14%)
Jan 09, 2009 2.041 2.041 1.963 1.975 239,423 -0.08(-3.79%)
Jan 08, 2009 1.767 2.080 1.765 2.053 584,387 +0.29(+16.19%)
Jan 07, 2009 1.957 1.957 1.738 1.767 297,208 -0.05(-2.50%)
Jan 06, 2009 1.756 1.845 1.717 1.812 169,494 +0.06(+3.41%)
Jan 05, 2009 1.631 1.807 1.631 1.753 136,937 +0.12(+7.56%)
Jan 02, 2009 1.418 1.660 1.418 1.630 0 +0.21(+14.65%)
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.