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 -0.180 (-1.78%)
Official Closing 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 (%)
Mar 28, 2013 6.901 6.982 6.872 6.948 154,499 +0.01(+0.14%)
Mar 27, 2013 6.867 6.982 6.867 6.938 139,390 -0.02(-0.28%)
Mar 26, 2013 6.864 6.970 6.805 6.957 241,054 +0.04(+0.64%)
Mar 25, 2013 6.864 6.923 6.828 6.913 162,711 +0.03(+0.50%)
Mar 22, 2013 6.778 6.889 6.778 6.879 156,743 +0.09(+1.37%)
Mar 21, 2013 6.803 6.803 6.754 6.786 81,736 -0.02(-0.25%)
Mar 20, 2013 6.830 6.864 6.766 6.803 138,913 -0.03(-0.43%)
Mar 19, 2013 6.864 6.864 6.756 6.832 304,423 +0.08(+1.23%)
Mar 18, 2013 6.769 6.805 6.717 6.749 171,701 -0.03(-0.43%)
Mar 15, 2013 6.803 6.842 6.754 6.778 113,578 -0.01(-0.22%)
Mar 14, 2013 6.808 6.847 6.755 6.793 118,322 +0.01(+0.14%)
Mar 13, 2013 6.857 6.889 6.744 6.783 114,830 -0.05(-0.75%)
Mar 12, 2013 6.764 6.852 6.720 6.835 181,417 +0.08(+1.16%)
Mar 11, 2013 6.649 6.764 6.649 6.756 171,730 +0.11(+1.62%)
Mar 08, 2013 6.693 6.715 6.622 6.649 151,550 -0.05(-0.77%)
Mar 07, 2013 6.528 6.729 6.499 6.700 276,134 +0.20(+3.13%)
Mar 06, 2013 6.411 6.524 6.398 6.497 144,057 +0.10(+1.53%)
Mar 05, 2013 6.381 6.462 6.376 6.398 202,176 +0.01(+0.12%)
Mar 04, 2013 6.413 6.467 6.376 6.391 145,472 -0.05(-0.80%)
Mar 01, 2013 6.452 6.494 6.435 6.443 137,012 -0.04(-0.61%)
Feb 28, 2013 6.511 6.546 6.482 6.482 141,263 -0.02(-0.38%)
Feb 27, 2013 6.447 6.528 6.447 6.506 79,921 +0.05(+0.72%)
Feb 26, 2013 6.418 6.484 6.398 6.460 66,317 +0.05(+0.80%)
Feb 22, 2013 6.227 6.447 6.193 6.408 228,584 +0.18(+2.87%)
Feb 21, 2013 6.207 6.300 6.190 6.229 219,508 +0.02(+0.28%)
Feb 20, 2013 6.443 6.467 6.197 6.212 296,668 -0.23(-3.58%)
Feb 19, 2013 6.497 6.580 6.435 6.443 175,107 -0.06(-0.94%)
Feb 15, 2013 6.614 6.617 6.479 6.504 152,150 -0.08(-1.16%)
Feb 14, 2013 6.472 6.580 6.472 6.580 134,863 +0.13(+1.98%)
Feb 13, 2013 6.546 6.582 6.438 6.452 186,329 -0.10(-1.49%)
Feb 12, 2013 6.580 6.580 6.536 6.550 118,987 +0.00(+0.07%)
Feb 11, 2013 6.617 6.617 6.499 6.546 136,498 -0.04(-0.60%)
Feb 08, 2013 6.479 6.592 6.462 6.585 298,936 +0.14(+2.25%)
Feb 07, 2013 6.460 6.474 6.406 6.440 136,046 -0.04(-0.57%)
Feb 06, 2013 6.411 6.501 6.403 6.477 259,928 +0.11(+1.73%)
Feb 04, 2013 6.379 6.416 6.337 6.367 191,685 -0.01(-0.19%)
Feb 01, 2013 6.438 6.450 6.276 6.379 313,144 -0.03(-0.50%)
Jan 31, 2013 6.435 6.450 6.386 6.411 167,275 -0.02(-0.30%)
Jan 30, 2013 6.511 6.545 6.398 6.430 171,293 -0.05(-0.72%)
Jan 29, 2013 6.479 6.533 6.445 6.477 189,812 +0.03(+0.46%)
Jan 28, 2013 6.435 6.487 6.386 6.447 295,734 +0.00(+0.04%)
Jan 25, 2013 6.489 6.521 6.413 6.445 231,896 +0.02(+0.38%)
Jan 24, 2013 6.423 6.497 6.374 6.421 274,303 -0.00(-0.08%)
Jan 23, 2013 6.612 6.612 6.413 6.425 285,516 -0.16(-2.49%)
Jan 22, 2013 6.445 6.612 6.435 6.590 439,498 +0.19(+2.95%)
Jan 18, 2013 6.376 6.445 6.332 6.401 243,179 +0.00(+0.08%)
Jan 17, 2013 6.487 6.487 6.283 6.396 487,460 -0.03(-0.42%)
Jan 16, 2013 6.421 6.497 6.421 6.423 120,484 +0.00(+0.08%)
Jan 15, 2013 6.430 6.472 6.401 6.418 222,784 -0.03(-0.49%)
Jan 14, 2013 6.447 6.497 6.398 6.450 256,269 +0.03(+0.50%)
Jan 11, 2013 6.622 6.622 6.398 6.418 433,983 -0.10(-1.50%)
Jan 10, 2013 6.674 6.674 6.502 6.516 381,639 -0.08(-1.20%)
Jan 09, 2013 6.454 6.632 6.382 6.595 436,137 +0.22(+3.45%)
Jan 08, 2013 6.585 6.597 6.358 6.375 478,520 -0.24(-3.68%)
Jan 07, 2013 6.691 6.691 6.466 6.619 633,287 -0.10(-1.53%)
Jan 04, 2013 6.409 6.999 6.394 6.722 1,234,270 +0.31(+4.89%)
Jan 03, 2013 6.095 6.423 6.055 6.409 595,326 +0.37(+6.14%)
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.