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

Mv Oil Trust (NY: MVO )

9.630 +0.100 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jun 28, 2019 4.080 4.080 4.014 4.035 18,861 -0.04(-0.99%)
Jun 27, 2019 4.045 4.080 3.973 4.075 57,512 +0.03(+0.75%)
Jun 26, 2019 4.029 4.075 3.964 4.045 45,451 +0.04(+1.01%)
Jun 25, 2019 3.974 4.004 3.843 4.004 58,647 +0.00(+0.00%)
Jun 24, 2019 4.004 4.004 3.949 4.004 38,250 +0.01(+0.13%)
Jun 21, 2019 3.909 3.999 3.860 3.999 24,817 +0.09(+2.19%)
Jun 20, 2019 3.848 4.024 3.848 3.914 44,063 +0.08(+2.10%)
Jun 19, 2019 3.808 3.893 3.778 3.833 25,418 +0.04(+1.06%)
Jun 18, 2019 3.752 3.904 3.752 3.793 29,298 +0.03(+0.67%)
Jun 17, 2019 3.752 3.803 3.727 3.768 45,329 -0.05(-1.32%)
Jun 14, 2019 3.853 3.918 3.818 3.818 23,030 -0.04(-1.04%)
Jun 13, 2019 3.838 4.029 3.804 3.858 61,983 +0.10(+2.68%)
Jun 12, 2019 3.752 3.783 3.727 3.757 20,957 -0.06(-1.45%)
Jun 11, 2019 3.868 3.868 3.717 3.813 33,413 -0.01(-0.13%)
Jun 10, 2019 3.687 3.894 3.687 3.818 56,497 +0.11(+2.85%)
Jun 07, 2019 3.858 3.944 3.712 3.712 84,378 -0.14(-3.56%)
Jun 06, 2019 3.979 3.979 3.838 3.849 28,760 -0.16(-3.87%)
Jun 05, 2019 4.040 4.080 3.934 4.004 77,141 -0.05(-1.12%)
Jun 04, 2019 4.115 4.115 4.030 4.050 26,834 -0.08(-1.95%)
Jun 03, 2019 4.055 4.130 3.954 4.130 22,619 +0.13(+3.14%)
May 31, 2019 3.939 4.004 3.904 4.004 11,713 +0.08(+1.92%)
May 30, 2019 3.949 3.994 3.880 3.929 27,817 -0.02(-0.51%)
May 29, 2019 3.909 3.964 3.853 3.949 47,914 +0.01(+0.13%)
May 28, 2019 4.045 4.065 3.932 3.944 31,509 -0.10(-2.37%)
May 24, 2019 4.085 4.090 4.034 4.040 27,398 -0.05(-1.23%)
May 23, 2019 4.171 4.171 3.929 4.090 90,777 -0.10(-2.29%)
May 22, 2019 4.206 4.266 4.174 4.186 50,160 -0.09(-2.12%)
May 21, 2019 4.243 4.347 4.180 4.276 45,631 +0.08(+1.92%)
May 20, 2019 4.221 4.225 4.130 4.196 31,154 -0.07(-1.65%)
May 17, 2019 4.281 4.281 4.181 4.266 30,376 -0.01(-0.12%)
May 16, 2019 4.322 4.322 4.241 4.271 35,869 -0.02(-0.35%)
May 15, 2019 4.140 4.286 4.140 4.286 31,986 +0.16(+3.91%)
May 14, 2019 4.040 4.268 4.040 4.125 33,783 +0.04(+0.99%)
May 13, 2019 4.145 4.176 4.063 4.085 65,652 -0.08(-1.93%)
May 10, 2019 4.055 4.165 4.046 4.165 35,935 +0.10(+2.35%)
May 09, 2019 4.211 4.211 4.035 4.070 81,880 -0.14(-3.23%)
May 08, 2019 4.261 4.349 4.206 4.206 46,979 -0.05(-1.18%)
May 07, 2019 4.306 4.319 4.211 4.256 49,161 -0.05(-1.17%)
May 06, 2019 4.171 4.332 4.171 4.306 70,010 +0.05(+1.18%)
May 03, 2019 4.181 4.306 4.160 4.256 48,045 +0.07(+1.68%)
May 02, 2019 4.362 4.362 4.155 4.186 52,935 -0.22(-5.03%)
May 01, 2019 4.271 4.473 4.261 4.407 107,994 +0.12(+2.70%)
Apr 30, 2019 4.362 4.407 4.246 4.291 71,858 -0.11(-2.41%)
Apr 29, 2019 4.392 4.407 4.281 4.397 66,353 +0.05(+1.16%)
Apr 26, 2019 4.422 4.437 4.029 4.347 145,924 -0.14(-3.14%)
Apr 25, 2019 4.538 4.561 4.414 4.488 106,526 +0.00(+0.00%)
Apr 24, 2019 4.543 4.543 4.337 4.488 134,729 -0.02(-0.45%)
Apr 23, 2019 4.432 4.584 4.432 4.508 153,075 +0.13(+2.87%)
Apr 22, 2019 4.296 4.425 4.247 4.382 190,539 +0.11(+2.59%)
Apr 18, 2019 4.256 4.287 4.186 4.271 44,670 -0.01(-0.24%)
Apr 17, 2019 4.377 4.397 4.256 4.281 39,905 -0.09(-1.96%)
Apr 16, 2019 4.352 4.412 4.281 4.367 161,279 +0.06(+1.40%)
Apr 15, 2019 4.306 4.367 4.281 4.306 77,757 +0.02(+0.47%)
Apr 12, 2019 4.256 4.342 4.181 4.286 99,268 +0.08(+1.86%)
Apr 11, 2019 4.174 4.241 4.135 4.208 170,895 -0.01(-0.23%)
Apr 10, 2019 4.223 4.223 4.130 4.218 106,093 -0.00(-0.06%)
Apr 09, 2019 4.198 4.292 4.177 4.221 91,756 -0.00(-0.06%)
Apr 08, 2019 4.105 4.277 4.090 4.223 159,668 -0.04(-1.04%)
Apr 05, 2019 4.174 4.321 4.174 4.267 57,428 +0.04(+0.93%)
Apr 04, 2019 4.174 4.228 4.136 4.228 45,712 +0.10(+2.50%)
Apr 03, 2019 4.248 4.256 4.125 4.125 58,580 -0.12(-2.78%)
Apr 02, 2019 4.159 4.272 4.154 4.243 142,403 +0.10(+2.37%)
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.