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

Mv Oil Trust (NY: MVO )

9.910 -0.030 (-0.30%)
Streaming Delayed Price Updated: 10:09 AM 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 (%)
Mar 28, 2024 10.31 10.44 10.23 10.35 32,171 +0.09(+0.85%)
Mar 27, 2024 10.23 10.43 10.08 10.26 30,996 +0.18(+1.83%)
Mar 26, 2024 10.43 10.43 10.06 10.07 30,362 -0.23(-2.25%)
Mar 25, 2024 9.842 10.42 9.745 10.31 51,981 +0.51(+5.24%)
Mar 22, 2024 10.11 10.11 9.707 9.794 46,895 -0.25(-2.50%)
Mar 21, 2024 10.07 10.12 9.958 10.05 37,722 +0.06(+0.58%)
Mar 20, 2024 9.571 10.08 9.571 9.987 58,157 +0.34(+3.51%)
Mar 19, 2024 9.562 9.716 9.453 9.649 43,895 +0.13(+1.32%)
Mar 18, 2024 9.562 9.571 9.387 9.523 79,402 +0.15(+1.55%)
Mar 15, 2024 9.242 9.620 9.242 9.378 52,512 +0.14(+1.47%)
Mar 14, 2024 9.291 9.369 9.155 9.242 25,868 -0.06(-0.62%)
Mar 13, 2024 9.194 9.339 9.194 9.300 36,466 +0.15(+1.69%)
Mar 12, 2024 9.049 9.165 9.029 9.145 34,745 +0.13(+1.39%)
Mar 11, 2024 9.291 9.291 8.923 9.020 99,561 -0.15(-1.58%)
Mar 08, 2024 9.233 9.436 9.155 9.165 51,130 -0.14(-1.46%)
Mar 07, 2024 9.484 9.504 9.262 9.300 47,210 -0.06(-0.62%)
Mar 06, 2024 9.242 9.523 9.242 9.358 84,558 +0.16(+1.79%)
Mar 05, 2024 8.565 9.242 8.565 9.194 116,007 +0.42(+4.74%)
Mar 04, 2024 9.794 9.963 8.604 8.778 231,233 -1.08(-10.99%)
Mar 01, 2024 10.22 10.22 9.698 9.862 113,962 -0.36(-3.50%)
Feb 29, 2024 10.72 10.72 10.11 10.22 66,411 -0.23(-2.22%)
Feb 28, 2024 10.68 10.68 10.32 10.45 62,318 -0.13(-1.19%)
Feb 27, 2024 10.62 10.72 10.54 10.58 32,567 +0.02(+0.18%)
Feb 26, 2024 10.75 10.93 10.56 10.56 123,886 -0.49(-4.47%)
Feb 23, 2024 11.02 11.11 11.00 11.05 31,817 +0.05(+0.44%)
Feb 22, 2024 10.96 11.13 10.96 11.00 27,544 -0.04(-0.35%)
Feb 21, 2024 10.89 11.11 10.89 11.04 15,502 +0.11(+0.97%)
Feb 20, 2024 11.14 11.19 10.94 10.94 58,184 -0.10(-0.88%)
Feb 16, 2024 11.15 11.32 10.94 11.03 52,370 -0.29(-2.56%)
Feb 15, 2024 11.26 11.44 11.17 11.32 17,585 +0.23(+2.09%)
Feb 14, 2024 10.83 11.31 10.83 11.09 20,078 +0.25(+2.32%)
Feb 13, 2024 11.02 11.14 10.79 10.84 21,455 -0.10(-0.88%)
Feb 12, 2024 10.94 11.16 10.94 10.94 35,089 -0.11(-0.96%)
Feb 09, 2024 11.26 11.58 11.04 11.04 34,546 -0.44(-3.79%)
Feb 08, 2024 11.16 11.60 11.13 11.48 32,394 +0.33(+2.95%)
Feb 07, 2024 11.27 11.40 11.03 11.15 28,397 -0.22(-1.96%)
Feb 06, 2024 11.02 11.44 11.01 11.37 27,205 +0.27(+2.44%)
Feb 05, 2024 10.90 11.24 10.89 11.10 52,409 +0.09(+0.79%)
Feb 02, 2024 10.99 11.17 10.99 11.01 15,403 -0.02(-0.17%)
Feb 01, 2024 11.11 11.18 11.03 11.03 26,237 -0.06(-0.52%)
Jan 31, 2024 11.17 11.29 11.07 11.09 35,726 -0.14(-1.21%)
Jan 30, 2024 11.39 11.54 11.19 11.23 37,135 -0.24(-2.11%)
Jan 29, 2024 11.63 11.63 11.45 11.47 33,165 -0.15(-1.33%)
Jan 26, 2024 11.39 11.86 11.39 11.62 56,408 -0.01(-0.08%)
Jan 25, 2024 11.70 11.81 11.45 11.63 50,662 +0.02(+0.17%)
Jan 24, 2024 11.30 11.61 11.24 11.61 31,740 +0.30(+2.65%)
Jan 23, 2024 10.87 11.61 10.86 11.31 53,934 +0.45(+4.10%)
Jan 22, 2024 10.78 10.94 10.74 10.87 42,843 +0.04(+0.36%)
Jan 19, 2024 11.15 11.15 10.76 10.83 32,122 -0.30(-2.70%)
Jan 18, 2024 10.80 11.16 10.75 11.13 43,494 +0.38(+3.51%)
Jan 17, 2024 11.26 11.39 10.74 10.75 84,518 -0.50(-4.47%)
Jan 16, 2024 11.37 11.55 11.25 11.26 51,048 +0.03(+0.26%)
Jan 12, 2024 11.79 11.79 11.16 11.23 116,415 -0.31(-2.73%)
Jan 11, 2024 11.60 11.66 11.41 11.54 191,064 +0.04(+0.32%)
Jan 10, 2024 11.64 11.74 11.32 11.50 154,220 -0.13(-1.12%)
Jan 09, 2024 11.85 11.85 11.50 11.63 83,967 -0.07(-0.56%)
Jan 08, 2024 11.58 11.85 11.46 11.70 158,130 +0.38(+3.37%)
Jan 05, 2024 11.37 11.44 11.25 11.32 25,421 -0.09(-0.82%)
Jan 04, 2024 11.60 11.60 11.26 11.41 28,314 -0.12(-1.05%)
Jan 03, 2024 11.29 11.58 11.26 11.53 38,045 +0.19(+1.64%)
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.