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

Mv Oil Trust (NY: MVO )

9.900 +0.350 (+3.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 2017 2.275 2.281 2.238 2.275 47,973 -0.02(-0.78%)
Mar 30, 2017 2.345 2.345 2.286 2.293 16,275 -0.02(-1.00%)
Mar 29, 2017 2.234 2.349 2.200 2.316 198,163 +0.16(+7.44%)
Mar 28, 2017 2.129 2.181 2.129 2.155 21,805 +0.02(+1.05%)
Mar 27, 2017 2.181 2.181 2.093 2.133 54,484 -0.10(-4.51%)
Mar 24, 2017 2.222 2.271 2.222 2.234 15,940 -0.00(-0.17%)
Mar 23, 2017 2.211 2.249 2.211 2.237 20,973 +0.01(+0.50%)
Mar 22, 2017 2.307 2.314 2.211 2.226 111,956 -0.08(-3.59%)
Mar 21, 2017 2.319 2.334 2.304 2.309 35,127 -0.01(-0.29%)
Mar 20, 2017 2.319 2.325 2.301 2.316 8,401 +0.00(+0.00%)
Mar 17, 2017 2.342 2.344 2.297 2.316 23,229 -0.05(-2.05%)
Mar 16, 2017 2.439 2.439 2.304 2.364 58,241 -0.04(-1.86%)
Mar 15, 2017 2.360 2.411 2.301 2.409 83,814 +0.10(+4.53%)
Mar 14, 2017 2.428 2.428 2.255 2.304 169,967 -0.14(-5.65%)
Mar 13, 2017 2.442 2.451 2.442 2.442 84,954 +0.00(+0.00%)
Mar 10, 2017 2.450 2.469 2.442 2.442 49,987 +0.00(+0.00%)
Mar 09, 2017 2.428 2.461 2.428 2.442 149,479 -0.01(-0.61%)
Mar 08, 2017 2.543 2.543 2.442 2.457 108,456 -0.09(-3.51%)
Mar 07, 2017 2.502 2.554 2.502 2.547 93,020 +0.08(+3.17%)
Mar 06, 2017 2.454 2.480 2.442 2.469 49,204 -0.00(-0.15%)
Mar 03, 2017 2.424 2.472 2.424 2.472 97,689 +0.03(+1.38%)
Mar 02, 2017 2.476 2.476 2.428 2.439 23,242 -0.04(-1.65%)
Mar 01, 2017 2.401 2.517 2.401 2.480 88,193 +0.09(+3.74%)
Feb 28, 2017 2.349 2.401 2.349 2.390 47,037 +0.04(+1.58%)
Feb 27, 2017 2.331 2.401 2.319 2.353 71,781 +0.06(+2.60%)
Feb 24, 2017 2.343 2.343 2.241 2.293 68,434 -0.05(-2.07%)
Feb 23, 2017 2.331 2.372 2.271 2.342 97,260 +0.04(+1.95%)
Feb 22, 2017 2.338 2.338 2.286 2.297 79,893 -0.05(-2.07%)
Feb 21, 2017 2.349 2.416 2.331 2.346 73,763 +0.00(+0.16%)
Feb 17, 2017 2.342 2.342 2.342 0 -0.04(-1.88%)
Feb 16, 2017 2.431 2.446 2.338 2.387 57,308 -0.02(-0.93%)
Feb 15, 2017 2.327 2.416 2.316 2.409 85,742 +0.06(+2.38%)
Feb 14, 2017 2.394 2.401 2.319 2.353 59,998 -0.04(-1.71%)
Feb 13, 2017 2.450 2.461 2.394 2.394 35,157 -0.09(-3.46%)
Feb 10, 2017 2.461 2.498 2.461 2.480 17,047 +0.04(+1.68%)
Feb 09, 2017 2.454 2.469 2.416 2.439 16,007 -0.02(-0.76%)
Feb 08, 2017 2.454 2.473 2.416 2.457 39,201 -0.03(-1.20%)
Feb 07, 2017 2.480 2.558 2.424 2.487 76,761 -0.01(-0.60%)
Feb 06, 2017 2.588 2.588 2.483 2.502 31,483 -0.10(-3.96%)
Feb 03, 2017 2.610 2.610 2.573 2.605 29,445 -0.02(-0.76%)
Feb 02, 2017 2.629 2.629 2.577 2.625 60,977 -0.01(-0.42%)
Feb 01, 2017 2.610 2.651 2.566 2.636 54,905 +0.01(+0.57%)
Jan 31, 2017 2.547 2.625 2.528 2.621 48,756 +0.06(+2.48%)
Jan 30, 2017 2.614 2.614 2.556 2.558 83,433 -0.07(-2.83%)
Jan 27, 2017 2.629 2.633 2.566 2.633 51,403 -0.01(-0.56%)
Jan 26, 2017 2.599 2.739 2.554 2.648 194,011 +0.08(+3.05%)
Jan 25, 2017 2.603 2.603 2.517 2.569 74,578 -0.01(-0.29%)
Jan 24, 2017 2.554 2.607 2.480 2.577 93,954 +0.02(+0.88%)
Jan 23, 2017 2.543 2.569 2.502 2.554 45,962 -0.02(-0.73%)
Jan 20, 2017 2.573 2.603 2.562 2.573 40,107 +0.05(+2.07%)
Jan 19, 2017 2.495 2.527 2.454 2.521 67,075 -0.01(-0.59%)
Jan 18, 2017 2.644 2.644 2.401 2.536 117,749 -0.14(-5.29%)
Jan 17, 2017 2.666 2.703 2.614 2.677 101,720 +0.03(+1.32%)
Jan 13, 2017 2.642 2.642 2.642 0 -0.03(-1.30%)
Jan 12, 2017 2.621 2.692 2.621 2.677 212,116 +0.06(+2.13%)
Jan 11, 2017 2.409 2.648 2.371 2.621 265,426 +0.24(+10.19%)
Jan 10, 2017 2.342 2.383 2.327 2.379 99,688 +0.02(+0.93%)
Jan 09, 2017 2.357 2.379 2.342 2.357 63,828 +0.00(+0.00%)
Jan 06, 2017 2.350 2.364 2.327 2.357 94,254 +0.02(+0.94%)
Jan 05, 2017 2.331 2.361 2.321 2.335 34,990 +0.00(+0.00%)
Jan 04, 2017 2.353 2.361 2.277 2.335 43,337 -0.01(-0.47%)
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.