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

Mv Oil Trust (NY: MVO )

9.480 -0.180 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Oct 01, 2008 2.683 2.746 2.662 2.682 330,157 +0.03(+0.98%)
Sep 30, 2008 2.499 2.702 2.499 2.656 122,937 +0.14(+5.54%)
Sep 29, 2008 2.720 2.720 2.452 2.517 348,879 -0.34(-11.91%)
Sep 26, 2008 2.741 2.857 2.662 2.857 0 -0.01(-0.19%)
Sep 25, 2008 2.951 2.960 2.852 2.863 243,836 -0.11(-3.60%)
Sep 24, 2008 2.951 3.033 2.942 2.970 110,571 +0.07(+2.50%)
Sep 23, 2008 2.988 2.988 2.884 2.897 124,339 -0.11(-3.77%)
Sep 22, 2008 2.866 3.120 2.858 3.011 208,308 +0.15(+5.35%)
Sep 19, 2008 2.582 2.865 2.582 2.858 0 +0.38(+15.45%)
Sep 18, 2008 2.598 2.607 2.399 2.475 413,258 -0.09(-3.46%)
Sep 17, 2008 2.653 2.653 2.493 2.564 706,043 -0.09(-3.34%)
Sep 16, 2008 2.640 2.677 2.444 2.653 357,036 -0.07(-2.66%)
Sep 15, 2008 2.807 2.941 2.640 2.725 189,050 -0.22(-7.61%)
Sep 12, 2008 2.906 2.960 2.879 2.950 150,070 +0.05(+1.75%)
Sep 11, 2008 2.910 2.917 2.854 2.899 281,816 -0.03(-0.93%)
Sep 10, 2008 2.937 3.069 2.879 2.926 356,103 -0.06(-1.88%)
Sep 09, 2008 3.071 3.071 2.951 2.982 209,849 -0.06(-1.85%)
Sep 08, 2008 3.120 3.151 3.009 3.038 359,709 -0.00(-0.12%)
Sep 05, 2008 3.076 3.187 2.988 3.042 0 -0.01(-0.24%)
Sep 04, 2008 3.078 3.087 3.013 3.049 98,178 +0.00(+0.12%)
Sep 03, 2008 3.051 3.060 3.004 3.046 159,950 -0.02(-0.65%)
Sep 02, 2008 3.263 3.263 3.055 3.065 241,566 -0.28(-8.24%)
Aug 29, 2008 3.201 3.350 3.181 3.341 183,577 +0.11(+3.48%)
Aug 28, 2008 3.314 3.314 3.198 3.228 120,838 -0.08(-2.46%)
Aug 27, 2008 3.152 3.333 3.114 3.310 192,562 +0.16(+5.06%)
Aug 26, 2008 3.221 3.221 3.046 3.151 109,765 +0.06(+1.93%)
Aug 25, 2008 3.239 3.239 3.033 3.091 133,949 -0.01(-0.18%)
Aug 22, 2008 3.151 3.178 3.093 3.096 87,099 -0.05(-1.61%)
Aug 21, 2008 3.080 3.196 3.080 3.147 225,136 +0.07(+2.24%)
Aug 20, 2008 3.085 3.111 3.042 3.078 113,885 +0.01(+0.18%)
Aug 19, 2008 3.013 3.078 2.988 3.073 150,589 +0.06(+1.92%)
Aug 18, 2008 3.071 3.107 3.006 3.015 272,239 -0.08(-2.57%)
Aug 15, 2008 3.171 3.178 3.053 3.094 0 -0.10(-3.17%)
Aug 14, 2008 3.147 3.241 3.122 3.196 201,857 +0.04(+1.15%)
Aug 13, 2008 3.109 3.207 3.056 3.160 259,090 +0.08(+2.47%)
Aug 12, 2008 3.056 3.152 3.051 3.084 235,723 +0.06(+1.85%)
Aug 11, 2008 3.143 3.183 3.004 3.027 391,940 -0.12(-3.74%)
Aug 08, 2008 3.232 3.232 3.080 3.145 585,563 -0.09(-2.91%)
Aug 07, 2008 3.295 3.310 3.176 3.239 324,015 -0.02(-0.61%)
Aug 06, 2008 3.042 3.259 2.988 3.259 771,973 +0.22(+7.27%)
Aug 05, 2008 3.172 3.172 2.971 3.038 808,435 -0.14(-4.44%)
Aug 04, 2008 3.458 3.529 3.100 3.180 1,126,641 -0.28(-8.06%)
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.