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 (%)
Apr 30, 2014 7.234 7.337 7.202 7.271 113,699 +0.00(+0.00%)
Apr 29, 2014 7.300 7.343 7.248 7.271 102,562 -0.01(-0.20%)
Apr 28, 2014 7.268 7.360 7.215 7.285 214,774 +0.03(+0.43%)
Apr 25, 2014 7.240 7.257 7.185 7.254 101,644 +0.04(+0.51%)
Apr 24, 2014 7.185 7.225 7.157 7.217 84,718 +0.07(+0.96%)
Apr 23, 2014 7.223 7.242 7.143 7.148 91,056 -0.05(-0.63%)
Apr 22, 2014 7.211 7.271 7.163 7.194 151,123 +0.06(+0.82%)
Apr 21, 2014 7.145 7.183 7.048 7.135 127,420 +0.01(+0.14%)
Apr 17, 2014 7.045 7.125 7.125 7.125 92,054 +0.05(+0.65%)
Apr 16, 2014 7.200 7.200 7.060 7.080 132,701 -0.02(-0.24%)
Apr 15, 2014 7.171 7.220 7.097 7.097 163,745 -0.08(-1.11%)
Apr 14, 2014 7.200 7.263 7.143 7.177 130,580 -0.02(-0.24%)
Apr 11, 2014 7.268 7.271 7.034 7.194 193,898 -0.11(-1.56%)
Apr 10, 2014 7.292 7.322 7.189 7.308 291,786 +0.03(+0.42%)
Apr 09, 2014 7.350 7.358 7.253 7.278 415,896 -0.06(-0.75%)
Apr 08, 2014 7.154 7.339 7.112 7.333 403,608 +0.23(+3.31%)
Apr 07, 2014 6.977 7.112 6.976 7.098 280,316 +0.15(+2.19%)
Apr 04, 2014 6.971 6.988 6.913 6.946 126,094 -0.00(-0.04%)
Apr 03, 2014 6.971 6.988 6.933 6.949 67,563 -0.04(-0.51%)
Apr 02, 2014 7.010 7.010 6.908 6.985 133,128 -0.02(-0.35%)
Apr 01, 2014 6.974 7.010 6.880 7.010 145,424 +0.06(+0.91%)
Mar 31, 2014 6.864 6.963 6.861 6.946 251,891 +0.09(+1.25%)
Mar 28, 2014 6.781 6.872 6.781 6.861 167,745 +0.11(+1.59%)
Mar 27, 2014 6.695 6.775 6.687 6.753 78,222 +0.02(+0.33%)
Mar 26, 2014 6.684 6.764 6.632 6.731 115,764 +0.05(+0.74%)
Mar 25, 2014 6.673 6.712 6.632 6.681 62,074 +0.02(+0.25%)
Mar 24, 2014 6.717 6.736 6.643 6.665 129,348 -0.05(-0.70%)
Mar 21, 2014 6.709 6.745 6.673 6.712 93,798 -0.04(-0.65%)
Mar 20, 2014 6.725 6.756 6.673 6.756 46,991 +0.03(+0.49%)
Mar 19, 2014 6.678 6.825 6.654 6.723 156,655 -0.02(-0.37%)
Mar 18, 2014 6.706 6.759 6.706 6.748 58,486 +0.02(+0.33%)
Mar 17, 2014 6.684 6.759 6.681 6.725 49,993 +0.04(+0.66%)
Mar 14, 2014 6.546 6.706 6.546 6.681 121,825 +0.12(+1.77%)
Mar 13, 2014 6.623 6.623 6.560 6.565 81,904 -0.07(-1.00%)
Mar 12, 2014 6.629 6.712 6.629 6.632 69,880 -0.02(-0.29%)
Mar 11, 2014 6.825 6.825 6.651 6.651 65,626 -0.09(-1.27%)
Mar 10, 2014 6.709 6.750 6.651 6.736 39,192 +0.02(+0.29%)
Mar 07, 2014 6.731 6.772 6.651 6.717 77,998 -0.04(-0.57%)
Mar 06, 2014 6.839 6.877 6.684 6.756 135,268 -0.08(-1.21%)
Mar 05, 2014 6.723 6.891 6.663 6.839 328,339 +0.14(+2.10%)
Mar 04, 2014 6.684 6.739 6.656 6.698 110,695 +0.01(+0.21%)
Mar 03, 2014 6.543 6.745 6.532 6.684 217,883 +0.18(+2.76%)
Feb 28, 2014 6.408 6.549 6.380 6.504 116,959 +0.06(+0.90%)
Feb 27, 2014 6.408 6.474 6.394 6.446 87,980 +0.03(+0.52%)
Feb 26, 2014 6.532 6.596 6.409 6.413 195,091 -0.12(-1.82%)
Feb 25, 2014 6.601 6.604 6.513 6.532 120,221 -0.11(-1.62%)
Feb 24, 2014 6.601 6.723 6.587 6.640 208,813 +0.05(+0.80%)
Feb 21, 2014 6.554 6.612 6.524 6.587 136,101 +0.03(+0.46%)
Feb 20, 2014 6.452 6.576 6.444 6.557 122,165 +0.08(+1.19%)
Feb 19, 2014 6.504 6.609 6.444 6.480 152,535 -0.06(-0.85%)
Feb 18, 2014 6.540 6.615 6.502 6.535 177,709 +0.04(+0.55%)
Feb 14, 2014 6.565 6.499 6.499 6.499 92,686 -0.03(-0.47%)
Feb 13, 2014 6.527 6.609 6.491 6.529 244,744 +0.01(+0.08%)
Feb 12, 2014 6.518 6.529 6.481 6.524 139,200 +0.02(+0.25%)
Feb 11, 2014 6.438 6.529 6.438 6.507 79,942 +0.02(+0.38%)
Feb 10, 2014 6.400 6.532 6.369 6.482 168,737 +0.02(+0.34%)
Feb 07, 2014 6.353 6.527 6.325 6.460 219,501 +0.09(+1.34%)
Feb 06, 2014 6.433 6.433 6.286 6.375 397,402 -0.06(-0.90%)
Feb 05, 2014 6.502 6.504 6.422 6.433 144,457 -0.07(-1.10%)
Feb 04, 2014 6.582 6.618 6.424 6.504 152,115 -0.02(-0.25%)
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.