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

Mv Oil Trust (NY: MVO )

9.630 +0.100 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2007 4.400 4.518 4.382 4.509 196,610 +0.12(+2.77%)
Jun 28, 2007 4.315 4.387 4.295 4.387 182,251 +0.09(+2.19%)
Jun 27, 2007 4.251 4.333 4.210 4.293 165,131 +0.04(+0.98%)
Jun 26, 2007 4.355 4.366 4.251 4.251 155,742 -0.11(-2.53%)
Jun 25, 2007 4.273 4.382 4.273 4.362 271,168 +0.12(+2.73%)
Jun 22, 2007 4.264 4.362 4.222 4.246 225,329 -0.01(-0.13%)
Jun 21, 2007 4.094 4.337 4.110 4.251 314,798 -0.00(-0.04%)
Jun 20, 2007 4.331 4.382 4.253 4.253 247,972 -0.09(-2.08%)
Jun 19, 2007 4.333 4.393 4.255 4.344 309,275 +0.03(+0.80%)
Jun 18, 2007 4.273 4.344 4.273 4.309 252,943 +0.04(+1.02%)
Jun 15, 2007 4.210 4.297 4.170 4.266 239,688 +0.05(+1.25%)
Jun 14, 2007 4.271 4.273 4.197 4.213 268,959 -0.04(-0.98%)
Jun 13, 2007 4.286 4.286 4.192 4.255 191,088 -0.01(-0.34%)
Jun 12, 2007 4.241 4.300 4.174 4.270 344,621 +0.04(+1.03%)
Jun 11, 2007 4.201 4.311 4.139 4.226 184,460 +0.03(+0.82%)
Jun 08, 2007 4.201 4.208 4.121 4.192 227,538 -0.02(-0.43%)
Jun 07, 2007 4.318 4.318 4.121 4.210 425,806 -0.10(-2.35%)
Jun 06, 2007 4.288 4.344 4.244 4.311 120,948 +0.01(+0.34%)
Jun 05, 2007 4.291 4.309 4.273 4.297 160,712 +0.01(+0.34%)
Jun 04, 2007 4.152 4.290 4.148 4.282 273,929 +0.13(+3.18%)
Jun 01, 2007 4.121 4.172 4.110 4.150 108,246 +0.04(+0.97%)
May 31, 2007 4.083 4.128 4.074 4.110 65,721 +0.03(+0.67%)
May 30, 2007 4.098 4.156 4.083 4.083 245,763 -0.03(-0.79%)
May 29, 2007 4.090 4.154 4.089 4.116 140,830 -0.01(-0.22%)
May 25, 2007 4.074 4.128 4.074 4.125 118,739 +0.07(+1.61%)
May 24, 2007 4.083 4.128 4.058 4.060 202,133 -0.03(-0.75%)
May 23, 2007 4.156 4.165 4.068 4.090 547,307 -0.07(-1.70%)
May 22, 2007 4.165 4.174 4.070 4.161 193,849 -0.02(-0.43%)
May 21, 2007 4.270 4.273 4.165 4.179 202,685 -0.07(-1.58%)
May 18, 2007 4.165 4.273 4.165 4.246 220,358 +0.03(+0.64%)
May 17, 2007 4.137 4.235 4.058 4.219 229,195 +0.06(+1.44%)
May 16, 2007 4.074 4.165 4.047 4.159 212,074 +0.10(+2.45%)
May 15, 2007 4.047 4.074 4.002 4.060 267,854 +0.01(+0.22%)
May 14, 2007 4.127 4.127 4.029 4.051 167,340 -0.09(-2.23%)
May 11, 2007 4.128 4.177 4.119 4.143 108,798 -0.00(-0.09%)
May 10, 2007 4.032 4.146 4.002 4.146 308,171 +0.11(+2.69%)
May 09, 2007 4.043 4.074 3.993 4.038 213,179 -0.01(-0.13%)
May 08, 2007 4.083 4.083 3.964 4.043 492,079 -0.05(-1.19%)
May 07, 2007 4.150 4.165 4.049 4.092 459,495 -0.07(-1.61%)
May 04, 2007 4.166 4.201 4.150 4.159 83,393 -0.01(-0.35%)
May 03, 2007 4.217 4.237 4.150 4.174 132,546 -0.04(-1.03%)
May 02, 2007 4.201 4.226 3.949 4.217 311,484 +0.01(+0.22%)
May 01, 2007 4.165 4.255 4.128 4.208 275,586 +0.03(+0.78%)
Apr 30, 2007 4.228 4.237 4.137 4.175 550,621 -0.06(-1.45%)
Apr 27, 2007 4.237 4.290 4.217 4.237 149,667 -0.01(-0.13%)
Apr 26, 2007 4.309 4.328 4.219 4.242 487,109 -0.09(-1.97%)
Apr 25, 2007 4.280 4.346 4.255 4.328 441,822 +0.03(+0.63%)
Apr 24, 2007 4.315 4.324 4.268 4.300 279,452 -0.00(-0.08%)
Apr 23, 2007 4.309 4.309 4.273 4.304 234,718 +0.04(+0.98%)
Apr 20, 2007 4.228 4.311 4.219 4.262 185,013 +0.04(+0.86%)
Apr 19, 2007 4.255 4.315 4.217 4.226 321,977 -0.04(-0.89%)
Apr 18, 2007 4.246 4.286 4.235 4.264 221,463 +0.00(+0.08%)
Apr 17, 2007 4.300 4.300 4.235 4.261 318,664 -0.01(-0.21%)
Apr 16, 2007 4.309 4.328 4.264 4.270 370,026 -0.00(-0.08%)
Apr 13, 2007 4.261 4.328 4.261 4.273 276,691 -0.02(-0.55%)
Apr 12, 2007 4.257 4.342 4.257 4.297 423,044 -0.06(-1.45%)
Apr 11, 2007 4.322 4.371 4.290 4.360 605,848 +0.08(+1.77%)
Apr 10, 2007 4.259 4.326 4.248 4.284 751,097 -0.04(-0.96%)
Apr 09, 2007 4.373 4.422 4.309 4.326 360,085 -0.02(-0.46%)
Apr 05, 2007 4.326 4.351 4.282 4.346 293,811 +0.05(+1.18%)
Apr 04, 2007 4.313 4.360 4.277 4.295 217,045 +0.00(+0.08%)
Apr 03, 2007 4.311 4.360 4.286 4.291 310,932 -0.03(-0.63%)
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.