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

Mv Oil Trust (NY: MVO )

9.940 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2008 1.358 1.461 1.358 1.421 171,399 +0.03(+1.95%)
Dec 30, 2008 1.376 1.412 1.316 1.394 279,806 +0.04(+2.67%)
Dec 29, 2008 1.296 1.399 1.295 1.358 208,048 +0.04(+3.16%)
Dec 26, 2008 1.231 1.353 1.231 1.316 110,886 +0.06(+4.76%)
Dec 24, 2008 1.289 1.289 1.229 1.257 80,356 -0.03(-2.53%)
Dec 23, 2008 1.392 1.392 1.286 1.289 194,418 +0.00(+0.00%)
Dec 22, 2008 1.488 1.488 1.267 1.289 386,252 -0.06(-4.43%)
Dec 19, 2008 1.476 1.476 1.344 1.349 417,030 -0.13(-8.81%)
Dec 18, 2008 1.539 1.539 1.479 1.479 570,817 -0.06(-3.89%)
Dec 17, 2008 1.539 1.580 1.516 1.539 103,612 +0.00(+0.00%)
Dec 16, 2008 1.557 1.583 1.519 1.539 105,043 -0.03(-1.73%)
Dec 15, 2008 1.579 1.624 1.552 1.566 62,390 -0.03(-1.70%)
Dec 12, 2008 1.531 1.593 1.501 1.593 109,268 +0.04(+2.33%)
Dec 11, 2008 1.514 1.622 1.494 1.557 244,918 +0.04(+2.87%)
Dec 10, 2008 1.530 1.530 1.494 1.514 164,451 +0.02(+1.58%)
Dec 09, 2008 1.545 1.545 1.468 1.490 174,459 -0.04(-2.57%)
Dec 08, 2008 1.548 1.593 1.521 1.529 193,904 +0.04(+2.39%)
Dec 05, 2008 1.539 1.546 1.449 1.494 315,229 -0.02(-1.08%)
Dec 04, 2008 1.635 1.639 1.487 1.510 254,738 -0.12(-7.13%)
Dec 03, 2008 1.631 1.702 1.608 1.626 129,912 -0.01(-0.67%)
Dec 02, 2008 1.784 1.784 1.631 1.637 49,428 -0.10(-5.93%)
Dec 01, 2008 1.847 1.898 1.720 1.740 182,980 -0.09(-4.91%)
Nov 28, 2008 1.811 1.838 1.811 1.830 18,777 +0.10(+5.70%)
Nov 26, 2008 1.684 1.768 1.684 1.731 46,557 +0.07(+4.15%)
Nov 25, 2008 1.682 1.682 1.622 1.662 85,879 -0.02(-1.18%)
Nov 24, 2008 1.693 1.693 1.633 1.682 191,938 +0.05(+3.11%)
Nov 21, 2008 1.666 1.666 1.630 1.631 186,410 -0.03(-2.07%)
Nov 20, 2008 1.695 1.709 1.666 1.666 355,584 -0.12(-6.60%)
Nov 19, 2008 1.867 1.878 1.784 1.784 146,353 -0.07(-3.71%)
Nov 18, 2008 1.901 1.930 1.822 1.852 150,318 -0.08(-4.03%)
Nov 17, 2008 1.965 2.037 1.910 1.930 68,040 -0.06(-2.91%)
Nov 14, 2008 1.994 2.013 1.885 1.988 180,318 -0.03(-1.52%)
Nov 13, 2008 1.883 2.030 1.803 2.019 421,702 +0.19(+10.61%)
Nov 12, 2008 1.874 1.874 1.823 1.825 172,349 -0.05(-2.61%)
Nov 11, 2008 1.946 1.946 1.831 1.874 249,684 -0.08(-4.26%)
Nov 10, 2008 2.099 2.099 1.937 1.957 132,430 -0.09(-4.17%)
Nov 07, 2008 2.093 2.142 1.994 2.042 281,324 -0.09(-4.00%)
Nov 06, 2008 2.178 2.178 1.974 2.128 84,642 -0.06(-2.89%)
Nov 05, 2008 2.160 2.191 2.037 2.191 74,204 +0.03(+1.43%)
Nov 04, 2008 2.046 2.189 2.035 2.160 213,521 +0.13(+6.23%)
Nov 03, 2008 2.077 2.077 1.992 2.033 92,594 -0.04(-1.92%)
Oct 31, 2008 1.999 2.073 1.948 2.073 60,584 +0.09(+4.57%)
Oct 30, 2008 1.974 1.994 1.957 1.983 46,391 +0.05(+2.72%)
Oct 29, 2008 2.019 2.138 1.856 1.930 593,836 -0.08(-3.96%)
Oct 28, 2008 2.147 2.147 1.901 2.010 133,126 +0.03(+1.46%)
Oct 27, 2008 1.865 2.037 1.838 1.981 483,729 +0.01(+0.37%)
Oct 24, 2008 1.974 1.983 1.820 1.974 242,632 -0.10(-4.89%)
Oct 23, 2008 2.055 2.359 1.921 2.075 188,288 +0.10(+5.14%)
Oct 22, 2008 2.019 2.019 1.932 1.974 119,601 -0.03(-1.54%)
Oct 21, 2008 2.082 2.128 1.918 2.004 495,790 -0.09(-4.16%)
Oct 20, 2008 2.099 2.189 2.030 2.091 214,206 +0.08(+4.07%)
Oct 17, 2008 1.901 2.070 1.901 2.009 106,589 +0.09(+4.70%)
Oct 16, 2008 1.919 1.930 1.829 1.919 147,458 -0.04(-1.85%)
Oct 15, 2008 1.995 2.013 1.919 1.956 150,689 -0.05(-2.35%)
Oct 14, 2008 2.057 2.111 1.992 2.003 187,757 +0.03(+1.75%)
Oct 13, 2008 1.992 2.019 1.956 1.968 406,283 +0.17(+9.69%)
Oct 10, 2008 2.173 2.173 1.640 1.794 1,266,947 -0.37(-17.07%)
Oct 09, 2008 2.408 2.408 2.164 2.164 559,534 -0.28(-11.42%)
Oct 08, 2008 2.128 2.591 1.829 2.443 851,883 +0.27(+12.53%)
Oct 07, 2008 2.397 2.397 2.128 2.171 466,376 -0.13(-5.68%)
Oct 06, 2008 2.446 2.446 2.184 2.301 407,437 -0.25(-9.86%)
Oct 03, 2008 2.539 2.591 2.520 2.553 147,817 +0.00(+0.00%)
Oct 02, 2008 2.785 2.785 2.553 2.553 153,930 -0.13(-4.82%)
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.