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

Mv Oil Trust (NY: MVO )

9.940 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2015 1.529 1.655 1.655 1.655 267,840 +0.10(+6.33%)
Dec 30, 2015 1.648 1.675 1.553 1.556 185,528 -0.12(-7.10%)
Dec 29, 2015 1.719 1.780 1.658 1.675 196,998 -0.04(-2.38%)
Dec 28, 2015 1.923 1.943 1.665 1.716 451,585 -0.25(-12.63%)
Dec 24, 2015 2.005 1.964 1.964 1.964 108,019 -0.04(-2.03%)
Dec 23, 2015 1.801 2.005 1.801 2.005 140,378 +0.23(+12.81%)
Dec 22, 2015 1.668 1.790 1.649 1.777 152,854 +0.13(+7.61%)
Dec 21, 2015 1.699 1.699 1.634 1.651 250,092 -0.03(-2.02%)
Dec 18, 2015 1.689 1.723 1.685 1.685 98,182 -0.02(-1.39%)
Dec 17, 2015 1.763 1.780 1.699 1.709 67,551 -0.06(-3.46%)
Dec 16, 2015 1.770 1.801 1.763 1.770 49,482 -0.00(-0.19%)
Dec 15, 2015 1.801 1.840 1.770 1.774 134,400 -0.02(-1.32%)
Dec 14, 2015 1.869 1.879 1.790 1.797 135,895 -0.04(-2.04%)
Dec 11, 2015 1.865 1.896 1.835 1.835 49,506 -0.08(-4.26%)
Dec 10, 2015 1.882 1.950 1.835 1.916 103,380 +0.01(+0.36%)
Dec 09, 2015 1.831 1.923 1.821 1.909 113,405 +0.09(+5.04%)
Dec 08, 2015 1.852 1.899 1.794 1.818 76,911 -0.06(-3.08%)
Dec 07, 2015 1.967 1.982 1.824 1.875 206,711 -0.12(-5.96%)
Dec 04, 2015 2.039 2.049 1.967 1.994 147,212 -0.04(-2.00%)
Dec 03, 2015 2.062 2.083 2.018 2.035 88,113 -0.05(-2.28%)
Dec 02, 2015 2.130 2.130 2.062 2.083 86,315 -0.09(-4.07%)
Dec 01, 2015 2.236 2.246 2.140 2.171 54,053 -0.07(-3.18%)
Nov 30, 2015 2.208 2.341 2.208 2.242 74,553 +0.03(+1.54%)
Nov 27, 2015 2.151 2.273 2.113 2.208 151,571 +0.03(+1.25%)
Nov 25, 2015 2.174 2.181 2.181 2.181 75,054 -0.02(-1.08%)
Nov 24, 2015 2.225 2.232 2.188 2.205 67,622 +0.01(+0.46%)
Nov 23, 2015 2.215 2.215 2.168 2.195 57,488 -0.00(-0.15%)
Nov 20, 2015 2.273 2.273 2.185 2.198 72,996 -0.04(-1.82%)
Nov 19, 2015 2.222 2.276 2.180 2.239 65,185 -0.02(-1.05%)
Nov 18, 2015 2.273 2.273 2.168 2.263 100,484 +0.04(+1.99%)
Nov 17, 2015 2.256 2.256 2.161 2.219 114,061 -0.05(-2.10%)
Nov 16, 2015 2.095 2.290 2.095 2.266 93,514 +0.16(+7.41%)
Nov 13, 2015 2.117 2.120 2.058 2.110 58,248 +0.00(+0.16%)
Nov 12, 2015 2.134 2.137 2.093 2.106 63,922 -0.03(-1.27%)
Nov 11, 2015 2.212 2.221 2.134 2.134 65,482 -0.09(-4.12%)
Nov 10, 2015 2.222 2.251 2.210 2.225 80,405 -0.04(-1.65%)
Nov 09, 2015 2.338 2.358 2.249 2.263 44,435 -0.05(-2.35%)
Nov 06, 2015 2.378 2.409 2.310 2.317 93,600 -0.11(-4.35%)
Nov 05, 2015 2.395 2.439 2.382 2.422 46,298 +0.03(+1.13%)
Nov 04, 2015 2.433 2.460 2.379 2.395 35,811 -0.05(-2.08%)
Nov 03, 2015 2.310 2.504 2.310 2.446 145,861 +0.12(+4.96%)
Nov 02, 2015 2.222 2.348 2.208 2.331 90,689 +0.11(+4.89%)
Oct 30, 2015 2.134 2.222 2.119 2.222 70,174 +0.08(+3.97%)
Oct 29, 2015 2.168 2.263 2.134 2.137 48,779 -0.04(-1.87%)
Oct 28, 2015 2.174 2.266 2.144 2.178 71,166 +0.03(+1.26%)
Oct 27, 2015 2.270 2.280 2.127 2.151 98,909 -0.15(-6.36%)
Oct 26, 2015 2.436 2.453 2.280 2.297 164,960 -0.12(-5.06%)
Oct 23, 2015 2.460 2.460 2.419 2.419 82,692 -0.02(-0.70%)
Oct 22, 2015 2.443 2.463 2.422 2.436 39,419 +0.00(+0.14%)
Oct 21, 2015 2.402 2.470 2.402 2.433 120,219 +0.00(+0.00%)
Oct 20, 2015 2.439 2.470 2.422 2.433 79,227 +0.02(+0.85%)
Oct 19, 2015 2.436 2.443 2.402 2.412 34,448 -0.05(-1.93%)
Oct 16, 2015 2.419 2.460 2.395 2.460 50,071 +0.02(+0.84%)
Oct 15, 2015 2.412 2.446 2.365 2.439 57,615 +0.02(+0.70%)
Oct 14, 2015 2.382 2.426 2.361 2.422 52,284 +0.04(+1.71%)
Oct 13, 2015 2.436 2.436 2.375 2.382 117,370 -0.01(-0.57%)
Oct 12, 2015 2.435 2.474 2.319 2.395 182,207 -0.08(-3.20%)
Oct 09, 2015 2.276 2.474 2.269 2.474 458,089 +0.26(+11.61%)
Oct 08, 2015 2.168 2.240 2.145 2.217 93,448 +0.07(+3.07%)
Oct 07, 2015 2.135 2.309 2.131 2.151 187,150 +0.04(+1.87%)
Oct 06, 2015 2.102 2.171 2.095 2.112 165,585 +0.06(+2.73%)
Oct 05, 2015 2.062 2.145 2.036 2.055 142,316 +0.03(+1.30%)
Oct 02, 2015 1.927 2.145 1.919 2.029 148,787 +0.11(+5.67%)
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.