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, 2017 2.368 2.462 2.368 2.462 138,846 +0.08(+3.45%)
Nov 29, 2017 2.340 2.401 2.339 2.380 26,320 -0.02(-0.85%)
Nov 28, 2017 2.376 2.442 2.333 2.401 32,329 -0.03(-1.18%)
Nov 27, 2017 2.380 2.484 2.340 2.429 223,643 +0.02(+0.85%)
Nov 24, 2017 2.352 2.467 2.352 2.409 124,198 +0.01(+0.52%)
Nov 22, 2017 2.331 2.401 2.327 2.397 65,794 +0.09(+3.73%)
Nov 21, 2017 2.319 2.327 2.270 2.310 14,511 -0.02(-0.71%)
Nov 20, 2017 2.319 2.327 2.273 2.327 35,619 +0.02(+1.07%)
Nov 17, 2017 2.245 2.302 2.241 2.302 36,245 +0.05(+2.19%)
Nov 16, 2017 2.314 2.314 2.241 2.253 43,719 -0.04(-1.61%)
Nov 15, 2017 2.273 2.339 2.253 2.290 102,854 -0.10(-4.12%)
Nov 14, 2017 2.323 2.388 2.257 2.388 213,825 +0.08(+3.37%)
Nov 13, 2017 2.421 2.421 2.306 2.310 87,321 -0.11(-4.58%)
Nov 10, 2017 2.392 2.421 2.380 2.421 36,750 +0.02(+0.85%)
Nov 09, 2017 2.359 2.409 2.319 2.401 41,323 +0.01(+0.34%)
Nov 08, 2017 2.425 2.442 2.327 2.392 49,363 -0.03(-1.35%)
Nov 07, 2017 2.408 2.454 2.381 2.425 41,833 +0.02(+1.03%)
Nov 06, 2017 2.339 2.416 2.290 2.401 87,806 +0.04(+1.56%)
Nov 03, 2017 2.298 2.380 2.288 2.364 73,029 +0.01(+0.52%)
Nov 02, 2017 2.379 2.409 2.327 2.351 20,510 -0.08(-3.21%)
Nov 01, 2017 2.437 2.437 2.331 2.429 72,854 +0.01(+0.51%)
Oct 31, 2017 2.351 2.438 2.303 2.417 74,557 +0.05(+1.90%)
Oct 30, 2017 2.290 2.388 2.290 2.372 102,815 +0.08(+3.58%)
Oct 27, 2017 2.212 2.310 2.199 2.290 81,699 +0.05(+2.20%)
Oct 26, 2017 2.314 2.314 2.179 2.241 228,531 -0.07(-3.02%)
Oct 25, 2017 2.257 2.360 2.241 2.310 121,405 +0.07(+3.30%)
Oct 24, 2017 2.179 2.294 2.159 2.236 185,913 +0.05(+2.06%)
Oct 23, 2017 2.167 2.212 2.134 2.191 112,479 +0.05(+2.10%)
Oct 20, 2017 2.154 2.167 2.113 2.146 63,918 -0.01(-0.64%)
Oct 19, 2017 2.175 2.200 2.160 2.160 11,784 -0.04(-1.79%)
Oct 18, 2017 2.241 2.273 2.156 2.200 44,084 -0.05(-2.37%)
Oct 17, 2017 2.253 2.273 2.181 2.253 80,169 +0.02(+0.92%)
Oct 16, 2017 2.224 2.274 2.195 2.232 107,050 +0.00(+0.18%)
Oct 13, 2017 2.224 2.256 2.216 2.228 63,974 +0.02(+0.84%)
Oct 12, 2017 2.286 2.286 2.150 2.210 78,430 -0.10(-4.51%)
Oct 11, 2017 2.342 2.342 2.250 2.314 159,401 -0.02(-1.05%)
Oct 10, 2017 2.366 2.398 2.310 2.339 137,297 +0.01(+0.37%)
Oct 09, 2017 2.362 2.395 2.330 2.330 50,316 -0.01(-0.51%)
Oct 06, 2017 2.390 2.390 2.306 2.342 127,861 -0.04(-1.68%)
Oct 05, 2017 2.374 2.461 2.374 2.382 142,131 +0.02(+0.68%)
Oct 04, 2017 2.442 2.446 2.286 2.366 465,631 -0.14(-5.60%)
Oct 03, 2017 2.483 2.570 2.458 2.507 319,839 +0.06(+2.29%)
Oct 02, 2017 2.350 2.507 2.333 2.450 638,895 +0.14(+6.26%)
Sep 29, 2017 2.282 2.306 2.262 2.306 91,951 +0.06(+2.50%)
Sep 28, 2017 2.258 2.262 2.134 2.250 83,761 +0.02(+0.90%)
Sep 27, 2017 2.198 2.266 2.198 2.230 91,463 +0.03(+1.46%)
Sep 26, 2017 2.174 2.246 2.154 2.198 73,064 +0.03(+1.48%)
Sep 25, 2017 2.226 2.242 2.154 2.166 78,425 -0.04(-1.82%)
Sep 22, 2017 2.178 2.218 2.114 2.206 64,367 +0.02(+0.92%)
Sep 21, 2017 2.166 2.202 2.146 2.186 56,173 -0.00(-0.18%)
Sep 20, 2017 2.162 2.206 2.127 2.190 168,995 +0.08(+4.00%)
Sep 19, 2017 2.106 2.174 2.094 2.106 121,049 +0.00(+0.19%)
Sep 18, 2017 2.086 2.102 2.065 2.102 26,028 +0.04(+1.75%)
Sep 15, 2017 2.073 2.098 2.040 2.065 24,659 -0.01(-0.58%)
Sep 14, 2017 2.065 2.104 2.062 2.077 90,595 +0.03(+1.57%)
Sep 13, 2017 2.053 2.086 2.045 2.045 60,357 +0.00(+0.00%)
Sep 12, 2017 2.063 2.069 2.041 2.045 30,372 +0.00(+0.00%)
Sep 11, 2017 2.033 2.069 2.029 2.045 84,990 +0.04(+2.20%)
Sep 08, 2017 2.005 2.057 2.001 2.001 71,568 -0.02(-0.99%)
Sep 07, 2017 2.013 2.045 1.981 2.021 38,313 -0.00(-0.20%)
Sep 06, 2017 2.061 2.025 2.025 32,788 +0.01(+0.40%)
Sep 05, 2017 2.005 2.053 2.005 2.017 31,392 +0.02(+0.80%)
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.