Skip to main content

Mv Oil Trust (NY: MVO )

10.63 +0.03 (+0.28%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 7.131 7.214 7.100 7.179 149,520 +0.01(+0.14%)
Mar 27, 2013 7.095 7.214 7.095 7.169 134,898 -0.02(-0.28%)
Mar 26, 2013 7.093 7.202 7.032 7.189 233,285 +0.05(+0.64%)
Mar 25, 2013 7.093 7.154 7.055 7.144 157,467 +0.04(+0.50%)
Mar 22, 2013 7.004 7.118 7.004 7.108 151,692 +0.10(+1.37%)
Mar 21, 2013 7.030 7.030 6.979 7.012 79,102 -0.02(-0.25%)
Mar 20, 2013 7.057 7.093 6.992 7.030 134,437 -0.03(-0.43%)
Mar 19, 2013 7.093 7.093 6.981 7.060 294,612 +0.09(+1.24%)
Mar 18, 2013 6.994 7.032 6.941 6.974 166,168 -0.03(-0.43%)
Mar 15, 2013 7.030 7.070 6.979 7.004 109,918 -0.02(-0.22%)
Mar 14, 2013 7.035 7.075 6.980 7.019 114,509 +0.01(+0.14%)
Mar 13, 2013 7.085 7.118 6.969 7.009 111,130 -0.05(-0.75%)
Mar 12, 2013 6.989 7.080 6.943 7.062 175,571 +0.08(+1.16%)
Mar 11, 2013 6.870 6.989 6.870 6.981 166,195 +0.11(+1.62%)
Mar 08, 2013 6.916 6.938 6.842 6.870 146,666 -0.05(-0.77%)
Mar 07, 2013 6.746 6.953 6.715 6.923 267,235 +0.21(+3.13%)
Mar 06, 2013 6.624 6.741 6.612 6.713 139,414 +0.10(+1.53%)
Mar 05, 2013 6.594 6.677 6.589 6.612 195,661 +0.01(+0.12%)
Mar 04, 2013 6.627 6.682 6.589 6.604 140,784 -0.05(-0.80%)
Mar 01, 2013 6.667 6.710 6.650 6.657 132,597 -0.04(-0.61%)
Feb 28, 2013 6.728 6.764 6.698 6.698 136,710 -0.03(-0.38%)
Feb 27, 2013 6.662 6.746 6.662 6.723 77,346 +0.05(+0.72%)
Feb 26, 2013 6.632 6.700 6.612 6.675 64,180 +0.05(+0.80%)
Feb 22, 2013 6.434 6.662 6.399 6.622 221,218 +0.18(+2.87%)
Feb 21, 2013 6.414 6.510 6.396 6.437 212,434 +0.02(+0.28%)
Feb 20, 2013 6.657 6.682 6.404 6.419 287,108 -0.24(-3.58%)
Feb 19, 2013 6.713 6.799 6.650 6.657 169,464 -0.06(-0.94%)
Feb 15, 2013 6.834 6.837 6.695 6.720 147,247 -0.08(-1.15%)
Feb 14, 2013 6.688 6.799 6.688 6.799 130,516 +0.13(+1.98%)
Feb 13, 2013 6.764 6.802 6.652 6.667 180,324 -0.10(-1.49%)
Feb 12, 2013 6.799 6.799 6.753 6.768 115,152 +0.00(+0.07%)
Feb 11, 2013 6.837 6.837 6.715 6.764 132,099 -0.04(-0.60%)
Feb 08, 2013 6.695 6.812 6.677 6.804 289,303 +0.15(+2.25%)
Feb 07, 2013 6.675 6.690 6.619 6.655 131,661 -0.04(-0.57%)
Feb 06, 2013 6.624 6.718 6.617 6.693 251,551 +0.11(+1.73%)
Feb 04, 2013 6.591 6.629 6.548 6.579 185,507 -0.01(-0.19%)
Feb 01, 2013 6.652 6.665 6.485 6.591 303,052 -0.03(-0.50%)
Jan 31, 2013 6.650 6.665 6.599 6.624 161,884 -0.02(-0.30%)
Jan 30, 2013 6.728 6.763 6.612 6.644 165,773 -0.05(-0.72%)
Jan 29, 2013 6.695 6.751 6.660 6.693 183,695 +0.03(+0.46%)
Jan 28, 2013 6.650 6.703 6.599 6.662 286,204 +0.00(+0.04%)
Jan 25, 2013 6.705 6.738 6.626 6.660 224,423 +0.03(+0.38%)
Jan 24, 2013 6.637 6.713 6.586 6.634 265,463 -0.01(-0.08%)
Jan 23, 2013 6.832 6.832 6.627 6.639 276,315 -0.17(-2.49%)
Jan 22, 2013 6.660 6.832 6.650 6.809 425,334 +0.20(+2.95%)
Jan 18, 2013 6.589 6.660 6.543 6.614 235,342 +0.01(+0.08%)
Jan 17, 2013 6.703 6.703 6.492 6.609 471,751 -0.03(-0.42%)
Jan 16, 2013 6.634 6.713 6.634 6.637 116,601 +0.01(+0.08%)
Jan 15, 2013 6.644 6.687 6.614 6.632 215,604 -0.03(-0.49%)
Jan 14, 2013 6.662 6.713 6.612 6.665 248,010 +0.03(+0.50%)
Jan 11, 2013 6.842 6.842 6.612 6.632 419,997 -0.10(-1.50%)
Jan 10, 2013 6.896 6.896 6.718 6.733 369,341 -0.08(-1.20%)
Jan 09, 2013 6.669 6.853 6.595 6.815 422,082 +0.23(+3.45%)
Jan 08, 2013 6.805 6.817 6.570 6.587 463,099 -0.25(-3.68%)
Jan 07, 2013 6.913 6.913 6.681 6.839 612,878 -0.11(-1.53%)
Jan 04, 2013 6.622 7.232 6.607 6.946 1,194,493 +0.32(+4.89%)
Jan 03, 2013 6.298 6.637 6.256 6.622 576,141 +0.38(+6.14%)
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.