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

Mv Oil Trust (NY: MVO )

9.880 -0.100 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Aug 01, 2008 3.473 3.531 3.458 3.458 431,141 -0.01(-0.37%)
Jul 31, 2008 3.585 3.614 3.440 3.471 398,755 -0.12(-3.23%)
Jul 30, 2008 3.477 3.639 3.371 3.587 511,967 +0.11(+3.18%)
Jul 29, 2008 3.477 3.768 3.464 3.477 555,055 -0.09(-2.54%)
Jul 28, 2008 3.605 3.639 3.540 3.567 1,421,634 -0.05(-1.45%)
Jul 25, 2008 3.802 3.817 3.259 3.620 4,675,534 -0.76(-17.43%)
Jul 24, 2008 4.409 4.509 4.328 4.384 225,483 -0.03(-0.57%)
Jul 23, 2008 4.590 4.601 4.309 4.409 905,304 -0.26(-5.58%)
Jul 22, 2008 4.878 4.878 4.646 4.670 204,977 -0.12(-2.50%)
Jul 21, 2008 4.753 4.887 4.663 4.789 1,079,532 +0.09(+1.81%)
Jul 18, 2008 4.753 4.775 4.650 4.704 135,390 -0.00(-0.08%)
Jul 17, 2008 4.628 4.746 4.628 4.708 406,205 +0.00(+0.08%)
Jul 16, 2008 4.815 4.835 4.664 4.704 521,140 -0.18(-3.60%)
Jul 15, 2008 5.032 5.034 4.853 4.880 310,065 -0.15(-3.04%)
Jul 14, 2008 5.012 5.133 4.809 5.033 215,609 +0.07(+1.40%)
Jul 11, 2008 4.757 4.981 4.757 4.963 588,877 +0.09(+1.82%)
Jul 10, 2008 4.726 4.874 4.579 4.874 1,415,941 +0.17(+3.54%)
Jul 09, 2008 4.970 5.115 4.697 4.708 1,465,132 -0.36(-7.14%)
Jul 08, 2008 5.238 5.238 4.825 5.070 1,565,895 -0.04(-0.74%)
Jul 07, 2008 5.075 5.191 4.911 5.108 971,771 -0.09(-1.78%)
Jul 04, 2008 5.342 5.342 4.981 5.200 803,486 +0.00(+0.00%)
Jul 03, 2008 5.342 5.342 4.981 5.200 803,486 -0.04(-0.76%)
Jul 02, 2008 5.256 5.342 5.086 5.240 415,439 +0.02(+0.36%)
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.