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

Mv Oil Trust (NY: MVO )

9.930 +0.450 (+4.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 30, 2021 5.216 5.511 5.191 5.434 305,585 +0.26(+5.08%)
Jun 29, 2021 5.011 5.178 4.941 5.171 144,371 +0.24(+4.81%)
Jun 28, 2021 5.043 5.056 4.800 4.934 168,829 -0.05(-1.03%)
Jun 25, 2021 4.998 5.084 4.870 4.985 136,187 +0.01(+0.13%)
Jun 24, 2021 4.953 4.992 4.742 4.979 110,031 +0.10(+2.10%)
Jun 23, 2021 4.787 4.972 4.755 4.877 163,790 +0.09(+1.87%)
Jun 22, 2021 4.838 4.861 4.742 4.787 42,111 -0.06(-1.19%)
Jun 21, 2021 4.646 4.883 4.646 4.845 137,258 +0.24(+5.15%)
Jun 18, 2021 4.556 4.633 4.518 4.607 63,462 -0.01(-0.14%)
Jun 17, 2021 4.819 4.863 4.486 4.614 168,110 -0.19(-3.87%)
Jun 16, 2021 4.941 4.966 4.657 4.800 169,035 -0.07(-1.45%)
Jun 15, 2021 4.665 4.889 4.665 4.870 202,886 +0.26(+5.56%)
Jun 14, 2021 4.422 4.710 4.422 4.614 108,478 +0.19(+4.35%)
Jun 11, 2021 4.486 4.486 4.415 4.422 57,035 -0.01(-0.14%)
Jun 10, 2021 4.447 4.447 4.293 4.428 45,430 +0.03(+0.73%)
Jun 09, 2021 4.204 4.460 4.172 4.396 143,651 +0.19(+4.57%)
Jun 08, 2021 4.108 4.210 4.076 4.204 147,827 +0.10(+2.50%)
Jun 07, 2021 4.037 4.127 4.037 4.101 55,971 +0.00(+0.00%)
Jun 04, 2021 4.127 4.127 4.011 4.101 60,904 +0.00(+0.00%)
Jun 03, 2021 4.056 4.127 4.037 4.101 79,769 +0.06(+1.43%)
Jun 02, 2021 4.011 4.063 3.903 4.043 96,846 +0.06(+1.61%)
Jun 01, 2021 4.172 4.223 3.915 3.979 345,140 -0.17(-4.17%)
May 28, 2021 4.191 4.191 4.120 4.152 58,206 +0.02(+0.47%)
May 27, 2021 4.127 4.142 4.069 4.133 42,429 +0.06(+1.42%)
May 26, 2021 4.005 4.076 3.979 4.076 77,361 +0.12(+3.08%)
May 25, 2021 4.184 4.270 3.947 3.954 251,906 -0.24(-5.73%)
May 24, 2021 4.217 4.345 4.140 4.194 117,594 +0.06(+1.47%)
May 21, 2021 3.928 4.300 3.922 4.133 401,472 +0.22(+5.74%)
May 20, 2021 3.883 3.960 3.851 3.909 59,425 +0.03(+0.83%)
May 19, 2021 3.845 3.941 3.755 3.877 95,838 -0.06(-1.63%)
May 18, 2021 3.935 3.967 3.909 3.941 96,514 +0.03(+0.82%)
May 17, 2021 3.806 3.935 3.774 3.909 148,829 +0.13(+3.57%)
May 14, 2021 3.614 3.794 3.601 3.774 186,800 +0.16(+4.43%)
May 13, 2021 3.550 3.653 3.544 3.614 136,125 +0.07(+1.99%)
May 12, 2021 3.518 3.576 3.505 3.544 39,949 +0.00(+0.00%)
May 11, 2021 3.467 3.576 3.467 3.544 94,701 +0.04(+1.10%)
May 10, 2021 3.492 3.537 3.460 3.505 55,636 -0.03(-0.91%)
May 07, 2021 3.544 3.547 3.461 3.537 61,438 +0.01(+0.36%)
May 06, 2021 3.550 3.550 3.460 3.524 111,759 -0.02(-0.54%)
May 05, 2021 3.480 3.550 3.428 3.544 134,925 +0.05(+1.47%)
May 04, 2021 3.403 3.497 3.390 3.492 70,673 +0.00(+0.00%)
May 03, 2021 3.326 3.492 3.310 3.492 111,095 +0.22(+6.65%)
Apr 30, 2021 3.332 3.422 3.223 3.275 107,208 -0.01(-0.20%)
Apr 29, 2021 3.275 3.345 3.275 3.281 31,663 -0.01(-0.39%)
Apr 28, 2021 3.294 3.300 3.230 3.294 49,776 +0.04(+1.38%)
Apr 27, 2021 3.358 3.416 3.217 3.249 146,607 -0.10(-3.06%)
Apr 26, 2021 3.345 3.524 3.332 3.351 116,621 +0.01(+0.19%)
Apr 23, 2021 3.281 3.364 3.204 3.345 167,601 +0.10(+3.16%)
Apr 22, 2021 3.249 3.262 3.204 3.242 73,103 +0.01(+0.20%)
Apr 21, 2021 3.134 3.281 3.134 3.236 189,380 +0.10(+3.27%)
Apr 20, 2021 3.127 3.146 3.037 3.134 73,029 +0.01(+0.41%)
Apr 19, 2021 3.121 3.134 2.999 3.121 212,352 +0.00(+0.00%)
Apr 16, 2021 3.185 3.198 3.121 3.121 153,244 -0.06(-1.81%)
Apr 15, 2021 3.300 3.300 3.159 3.178 184,419 -0.12(-3.50%)
Apr 14, 2021 3.351 3.409 3.268 3.294 329,523 -0.16(-4.64%)
Apr 13, 2021 3.454 3.516 3.355 3.454 1,125,455 +0.01(+0.36%)
Apr 12, 2021 3.361 3.454 3.343 3.442 737,311 +0.09(+2.57%)
Apr 09, 2021 3.374 3.380 3.220 3.355 556,441 +0.11(+3.42%)
Apr 08, 2021 3.146 3.244 3.115 3.244 432,137 +0.13(+4.16%)
Apr 07, 2021 3.238 3.238 3.022 3.115 387,291 -0.09(-2.88%)
Apr 06, 2021 3.109 3.337 3.028 3.207 826,930 +0.46(+16.59%)
Apr 05, 2021 2.775 2.775 2.683 2.751 123,302 +0.02(+0.68%)
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.