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 (%)
Nov 30, 2015 2.208 2.341 2.208 2.242 74,553 +0.03(+1.54%)
Nov 27, 2015 2.151 2.273 2.113 2.208 151,571 +0.03(+1.25%)
Nov 25, 2015 2.174 2.181 2.181 2.181 75,054 -0.02(-1.08%)
Nov 24, 2015 2.225 2.232 2.188 2.205 67,622 +0.01(+0.46%)
Nov 23, 2015 2.215 2.215 2.168 2.195 57,488 -0.00(-0.15%)
Nov 20, 2015 2.273 2.273 2.185 2.198 72,996 -0.04(-1.82%)
Nov 19, 2015 2.222 2.276 2.180 2.239 65,185 -0.02(-1.05%)
Nov 18, 2015 2.273 2.273 2.168 2.263 100,484 +0.04(+1.99%)
Nov 17, 2015 2.256 2.256 2.161 2.219 114,061 -0.05(-2.10%)
Nov 16, 2015 2.095 2.290 2.095 2.266 93,514 +0.16(+7.41%)
Nov 13, 2015 2.117 2.120 2.058 2.110 58,248 +0.00(+0.16%)
Nov 12, 2015 2.134 2.137 2.093 2.106 63,922 -0.03(-1.27%)
Nov 11, 2015 2.212 2.221 2.134 2.134 65,482 -0.09(-4.12%)
Nov 10, 2015 2.222 2.251 2.210 2.225 80,405 -0.04(-1.65%)
Nov 09, 2015 2.338 2.358 2.249 2.263 44,435 -0.05(-2.35%)
Nov 06, 2015 2.378 2.409 2.310 2.317 93,600 -0.11(-4.35%)
Nov 05, 2015 2.395 2.439 2.382 2.422 46,298 +0.03(+1.13%)
Nov 04, 2015 2.433 2.460 2.379 2.395 35,811 -0.05(-2.08%)
Nov 03, 2015 2.310 2.504 2.310 2.446 145,861 +0.12(+4.96%)
Nov 02, 2015 2.222 2.348 2.208 2.331 90,689 +0.11(+4.89%)
Oct 30, 2015 2.134 2.222 2.119 2.222 70,174 +0.08(+3.97%)
Oct 29, 2015 2.168 2.263 2.134 2.137 48,779 -0.04(-1.87%)
Oct 28, 2015 2.174 2.266 2.144 2.178 71,166 +0.03(+1.26%)
Oct 27, 2015 2.270 2.280 2.127 2.151 98,909 -0.15(-6.36%)
Oct 26, 2015 2.436 2.453 2.280 2.297 164,960 -0.12(-5.06%)
Oct 23, 2015 2.460 2.460 2.419 2.419 82,692 -0.02(-0.70%)
Oct 22, 2015 2.443 2.463 2.422 2.436 39,419 +0.00(+0.14%)
Oct 21, 2015 2.402 2.470 2.402 2.433 120,219 +0.00(+0.00%)
Oct 20, 2015 2.439 2.470 2.422 2.433 79,227 +0.02(+0.85%)
Oct 19, 2015 2.436 2.443 2.402 2.412 34,448 -0.05(-1.93%)
Oct 16, 2015 2.419 2.460 2.395 2.460 50,071 +0.02(+0.84%)
Oct 15, 2015 2.412 2.446 2.365 2.439 57,615 +0.02(+0.70%)
Oct 14, 2015 2.382 2.426 2.361 2.422 52,284 +0.04(+1.71%)
Oct 13, 2015 2.436 2.436 2.375 2.382 117,370 -0.01(-0.57%)
Oct 12, 2015 2.435 2.474 2.319 2.395 182,207 -0.08(-3.20%)
Oct 09, 2015 2.276 2.474 2.269 2.474 458,089 +0.26(+11.61%)
Oct 08, 2015 2.168 2.240 2.145 2.217 93,448 +0.07(+3.07%)
Oct 07, 2015 2.135 2.309 2.131 2.151 187,150 +0.04(+1.87%)
Oct 06, 2015 2.102 2.171 2.095 2.112 165,585 +0.06(+2.73%)
Oct 05, 2015 2.062 2.145 2.036 2.055 142,316 +0.03(+1.30%)
Oct 02, 2015 1.927 2.145 1.919 2.029 148,787 +0.11(+5.67%)
Oct 01, 2015 1.953 1.980 1.920 1.920 46,640 +0.00(+0.17%)
Sep 30, 2015 1.897 1.948 1.897 1.917 75,850 +0.01(+0.52%)
Sep 29, 2015 1.937 1.961 1.897 1.907 57,925 +0.00(+0.17%)
Sep 28, 2015 2.032 2.032 1.904 1.904 87,370 -0.14(-6.79%)
Sep 25, 2015 2.161 2.178 1.999 2.042 34,595 -0.10(-4.77%)
Sep 24, 2015 2.069 2.151 2.069 2.145 78,129 +0.03(+1.40%)
Sep 23, 2015 2.148 2.184 2.098 2.115 69,612 -0.05(-2.29%)
Sep 22, 2015 2.112 2.194 2.108 2.164 61,365 +0.02(+0.77%)
Sep 21, 2015 2.145 2.158 2.112 2.148 65,463 +0.02(+0.93%)
Sep 18, 2015 2.079 2.227 2.065 2.128 89,307 +0.03(+1.26%)
Sep 17, 2015 2.088 2.230 2.085 2.102 131,796 +0.03(+1.27%)
Sep 16, 2015 2.065 2.088 2.006 2.075 107,714 +0.05(+2.44%)
Sep 15, 2015 2.032 2.098 1.980 2.026 92,732 +0.06(+3.02%)
Sep 14, 2015 2.026 2.069 1.966 1.966 123,936 -0.07(-3.56%)
Sep 11, 2015 2.313 2.379 2.039 2.039 321,538 -0.31(-13.08%)
Sep 10, 2015 2.356 2.362 2.326 2.346 36,386 +0.03(+1.14%)
Sep 09, 2015 2.395 2.405 2.319 2.319 58,637 -0.10(-4.09%)
Sep 08, 2015 2.408 2.441 2.375 2.418 41,027 -0.00(-0.14%)
Sep 04, 2015 2.412 2.422 2.422 2.422 64,256 -0.01(-0.27%)
Sep 03, 2015 2.349 2.481 2.349 2.428 49,317 +0.03(+1.24%)
Sep 02, 2015 2.540 2.590 2.336 2.399 128,746 -0.08(-3.32%)
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.