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

Mv Oil Trust (NY: MVO )

9.690 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Sep 30, 2020 1.368 1.369 1.316 1.327 17,403 -0.05(-3.39%)
Sep 29, 2020 1.374 1.397 1.374 1.374 28,408 +0.00(+0.00%)
Sep 28, 2020 1.374 1.409 1.374 1.374 21,661 -0.03(-2.07%)
Sep 25, 2020 1.421 1.421 1.374 1.403 15,459 +0.03(+2.08%)
Sep 24, 2020 1.397 1.421 1.374 1.375 20,735 +0.00(+0.04%)
Sep 23, 2020 1.397 1.421 1.374 1.374 72,869 -0.01(-1.05%)
Sep 22, 2020 1.438 1.443 1.388 1.388 20,942 -0.05(-3.44%)
Sep 21, 2020 1.455 1.455 1.426 1.438 26,349 -0.11(-7.14%)
Sep 18, 2020 1.502 1.560 1.501 1.549 31,090 +0.06(+3.94%)
Sep 17, 2020 1.397 1.490 1.397 1.490 11,711 +0.06(+4.03%)
Sep 16, 2020 1.467 1.496 1.426 1.432 85,030 -0.02(-1.49%)
Sep 15, 2020 1.496 1.519 1.432 1.454 67,670 -0.05(-3.17%)
Sep 14, 2020 1.496 1.514 1.479 1.501 66,182 +0.01(+0.74%)
Sep 11, 2020 1.525 1.531 1.470 1.490 26,280 -0.02(-1.64%)
Sep 10, 2020 1.549 1.549 1.514 1.515 35,636 -0.03(-2.15%)
Sep 09, 2020 1.613 1.613 1.549 1.549 60,971 -0.07(-4.32%)
Sep 08, 2020 1.601 1.671 1.549 1.618 32,993 -0.01(-0.36%)
Sep 04, 2020 1.648 1.648 1.595 1.624 31,090 -0.03(-1.76%)
Sep 03, 2020 1.653 1.671 1.589 1.653 32,337 +0.02(+1.43%)
Sep 02, 2020 1.549 1.642 1.549 1.630 63,685 +0.08(+5.26%)
Sep 01, 2020 1.560 1.566 1.549 1.549 29,339 -0.04(-2.56%)
Aug 31, 2020 1.677 1.682 1.560 1.589 132,322 -0.05(-3.20%)
Aug 28, 2020 1.636 1.688 1.636 1.642 19,753 -0.01(-0.70%)
Aug 27, 2020 1.607 1.735 1.607 1.653 58,547 +0.04(+2.53%)
Aug 26, 2020 1.636 1.636 1.607 1.613 22,908 -0.02(-1.42%)
Aug 25, 2020 1.607 1.648 1.607 1.636 42,983 +0.01(+0.54%)
Aug 24, 2020 1.624 1.653 1.607 1.627 74,473 -0.01(-0.53%)
Aug 21, 2020 1.665 1.706 1.610 1.636 93,270 -0.03(-1.75%)
Aug 20, 2020 1.717 1.729 1.665 1.665 64,401 -0.07(-3.87%)
Aug 19, 2020 1.747 1.767 1.694 1.732 103,939 -0.01(-0.83%)
Aug 18, 2020 1.752 1.816 1.747 1.747 25,858 -0.01(-0.66%)
Aug 17, 2020 1.781 1.799 1.752 1.758 19,950 -0.03(-1.95%)
Aug 14, 2020 1.880 1.880 1.793 1.793 22,501 -0.01(-0.66%)
Aug 13, 2020 1.851 1.875 1.805 1.805 17,867 -0.06(-3.26%)
Aug 12, 2020 1.860 1.875 1.848 1.866 10,443 +0.00(+0.16%)
Aug 11, 2020 1.857 1.886 1.860 1.863 26,382 +0.01(+0.31%)
Aug 10, 2020 1.892 1.892 1.799 1.857 54,622 +0.02(+0.95%)
Aug 07, 2020 1.747 1.869 1.747 1.840 41,052 +0.08(+4.29%)
Aug 06, 2020 1.776 1.779 1.747 1.764 46,575 -0.02(-1.30%)
Aug 05, 2020 1.962 1.962 1.776 1.787 106,812 -0.10(-5.25%)
Aug 04, 2020 1.921 1.956 1.831 1.886 41,205 -0.02(-0.92%)
Aug 03, 2020 1.869 1.921 1.863 1.904 17,712 -0.01(-0.61%)
Jul 31, 2020 1.875 1.950 1.840 1.915 18,894 +0.04(+2.17%)
Jul 30, 2020 1.921 1.933 1.851 1.875 17,358 -0.12(-5.85%)
Jul 29, 2020 1.956 1.991 1.927 1.991 14,308 +0.06(+3.32%)
Jul 28, 2020 1.979 2.003 1.927 1.927 19,975 -0.05(-2.65%)
Jul 27, 2020 2.014 2.014 1.939 1.979 36,906 +0.00(+0.00%)
Jul 24, 2020 1.968 2.025 1.962 1.979 25,250 +0.02(+0.89%)
Jul 23, 2020 1.927 1.979 1.927 1.962 26,459 -0.01(-0.30%)
Jul 22, 2020 1.933 1.985 1.869 1.968 30,854 +0.02(+1.20%)
Jul 21, 2020 1.863 1.974 1.846 1.944 93,547 +0.02(+1.21%)
Jul 20, 2020 1.840 1.944 1.811 1.921 57,401 +0.03(+1.54%)
Jul 17, 2020 1.805 1.956 1.805 1.892 153,905 +0.09(+5.18%)
Jul 16, 2020 1.758 1.845 1.735 1.799 72,143 +0.03(+1.64%)
Jul 15, 2020 1.566 1.787 1.543 1.770 157,093 +0.20(+13.01%)
Jul 14, 2020 1.618 1.618 1.514 1.566 129,299 -0.01(-0.37%)
Jul 13, 2020 1.682 1.694 1.514 1.572 87,332 -0.10(-6.25%)
Jul 10, 2020 1.630 1.706 1.538 1.677 107,183 +0.05(+2.86%)
Jul 09, 2020 1.665 1.723 1.578 1.630 185,192 -0.09(-5.08%)
Jul 08, 2020 1.892 2.032 1.694 1.717 290,494 -0.24(-12.20%)
Jul 07, 2020 2.177 2.183 1.933 1.956 286,873 -0.33(-14.29%)
Jul 06, 2020 2.393 2.393 2.198 2.282 67,835 -0.03(-1.51%)
Jul 02, 2020 2.381 2.381 2.197 2.317 35,727 -0.01(-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.