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

Mv Oil Trust (NY: MVO )

9.530 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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, 2008 3.851 3.982 3.851 3.929 125,919 +0.04(+0.93%)
Mar 28, 2008 3.951 3.983 3.851 3.893 91,125 +0.00(+0.00%)
Mar 27, 2008 3.983 3.983 3.888 3.893 111,698 -0.05(-1.19%)
Mar 26, 2008 3.993 3.993 3.864 3.940 192,744 -0.03(-0.87%)
Mar 25, 2008 3.936 3.974 3.821 3.974 121,501 +0.12(+3.10%)
Mar 24, 2008 3.938 3.938 3.799 3.855 299,334 -0.08(-2.12%)
Mar 21, 2008 3.878 3.938 3.723 3.938 321,977 +0.00(+0.00%)
Mar 20, 2008 3.878 3.938 3.723 3.938 321,977 +0.06(+1.45%)
Mar 19, 2008 4.054 4.072 3.882 3.882 142,763 -0.21(-5.13%)
Mar 18, 2008 3.860 4.161 3.860 4.092 166,787 +0.05(+1.35%)
Mar 17, 2008 4.101 4.101 3.983 4.038 187,222 -0.08(-1.98%)
Mar 14, 2008 4.101 4.157 3.983 4.119 282,766 +0.00(+0.00%)
Mar 13, 2008 4.210 4.235 4.083 4.119 359,074 -0.12(-2.78%)
Mar 12, 2008 4.117 4.346 4.117 4.237 112,112 -0.00(-0.04%)
Mar 11, 2008 4.331 4.333 4.237 4.239 122,053 -0.00(-0.09%)
Mar 10, 2008 4.253 4.309 4.242 4.242 78,975 -0.03(-0.68%)
Mar 07, 2008 4.165 4.324 4.165 4.271 79,528 +0.06(+1.46%)
Mar 06, 2008 4.248 4.337 4.210 4.210 577,130 -0.09(-2.11%)
Mar 05, 2008 4.308 4.328 4.300 4.300 138,069 -0.04(-0.84%)
Mar 04, 2008 4.337 4.367 4.284 4.337 313,141 -0.03(-0.62%)
Mar 03, 2008 4.308 4.414 4.308 4.364 327,500 +0.04(+0.88%)
Feb 29, 2008 4.364 4.364 4.300 4.326 346,173 -0.06(-1.28%)
Feb 28, 2008 4.364 4.451 4.318 4.382 408,133 +0.02(+0.46%)
Feb 27, 2008 4.366 4.380 4.300 4.362 635,229 +0.02(+0.38%)
Feb 26, 2008 4.346 4.525 4.328 4.346 419,455 +0.00(+0.08%)
Feb 25, 2008 4.237 4.344 4.219 4.342 421,940 +0.06(+1.40%)
Feb 22, 2008 4.228 4.284 4.165 4.282 182,251 +0.01(+0.21%)
Feb 21, 2008 4.324 4.346 4.235 4.273 259,542 -0.05(-1.17%)
Feb 20, 2008 4.264 4.346 4.194 4.324 286,632 +0.06(+1.40%)
Feb 19, 2008 4.165 4.306 4.165 4.264 629,596 +0.10(+2.39%)
Feb 18, 2008 4.083 4.165 4.074 4.165 0 +0.00(+0.00%)
Feb 15, 2008 4.083 4.165 4.074 4.165 245,211 +0.09(+2.18%)
Feb 14, 2008 4.092 4.165 4.016 4.076 443,755 +0.00(+0.04%)
Feb 13, 2008 4.083 4.092 4.031 4.074 181,147 -0.03(-0.71%)
Feb 12, 2008 4.108 4.163 4.074 4.103 297,594 -0.01(-0.13%)
Feb 11, 2008 3.913 4.119 3.895 4.108 331,366 +0.14(+3.56%)
Feb 08, 2008 3.719 4.058 3.719 3.967 762,695 +0.13(+3.50%)
Feb 07, 2008 3.714 3.833 3.714 3.833 127,023 +0.12(+3.17%)
Feb 06, 2008 3.821 3.839 3.676 3.716 4,688,010 -0.08(-2.15%)
Feb 05, 2008 3.893 3.893 3.766 3.797 178,385 -0.11(-2.92%)
Feb 04, 2008 3.920 3.930 3.759 3.911 74,005 +0.02(+0.50%)
Feb 01, 2008 3.940 3.940 3.831 3.892 122,053 -0.01(-0.15%)
Jan 31, 2008 3.878 3.898 3.759 3.898 142,487 -0.01(-0.30%)
Jan 30, 2008 3.929 3.929 3.857 3.909 115,426 +0.03(+0.80%)
Jan 29, 2008 3.831 3.922 3.831 3.878 113,216 +0.05(+1.23%)
Jan 28, 2008 3.757 3.929 3.734 3.831 239,688 -0.07(-1.85%)
Jan 25, 2008 3.850 3.983 3.831 3.904 239,136 +0.12(+3.16%)
Jan 24, 2008 3.712 3.806 3.712 3.784 461,704 +0.10(+2.70%)
Jan 23, 2008 3.802 3.875 3.486 3.685 1,045,914 -0.19(-4.91%)
Jan 22, 2008 3.913 3.913 3.694 3.875 397,640 -0.08(-2.06%)
Jan 21, 2008 3.989 4.322 3.909 3.956 0 +0.00(+0.00%)
Jan 18, 2008 3.989 4.322 3.909 3.956 302,924 -0.03(-0.68%)
Jan 17, 2008 4.096 4.114 3.947 3.983 239,412 -0.08(-2.00%)
Jan 16, 2008 4.146 4.264 4.049 4.065 419,449 -0.11(-2.56%)
Jan 15, 2008 4.255 4.293 4.165 4.172 284,892 -0.07(-1.58%)
Jan 14, 2008 4.261 4.275 4.212 4.239 186,669 -0.02(-0.55%)
Jan 11, 2008 4.297 4.297 4.213 4.262 334,713 -0.09(-2.12%)
Jan 10, 2008 4.291 4.355 4.273 4.355 271,278 -0.01(-0.17%)
Jan 09, 2008 4.400 4.418 4.271 4.362 415,390 -0.16(-3.64%)
Jan 08, 2008 4.527 4.552 4.527 4.527 129,233 +0.00(+0.00%)
Jan 07, 2008 4.527 4.545 4.509 4.527 93,334 +0.02(+0.40%)
Jan 04, 2008 4.498 4.510 4.407 4.509 80,836 +0.01(+0.24%)
Jan 03, 2008 4.527 4.559 4.308 4.498 127,134 -0.04(-0.84%)
Jan 02, 2008 4.463 4.581 4.463 4.536 192,192 +0.07(+1.66%)
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.