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 -0.180 (-1.78%)
Official Closing 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 30, 2016 2.280 2.280 2.280 0 -0.01(-0.41%)
Dec 29, 2016 2.335 2.342 2.269 2.290 113,898 -0.06(-2.71%)
Dec 28, 2016 2.368 2.397 2.313 2.353 97,193 -0.00(-0.16%)
Dec 27, 2016 2.313 2.375 2.269 2.357 254,889 +0.05(+2.06%)
Dec 23, 2016 2.310 2.310 2.310 0 -0.05(-2.02%)
Dec 22, 2016 2.295 2.361 2.295 2.357 57,186 +0.03(+1.26%)
Dec 21, 2016 2.342 2.343 2.243 2.328 71,074 -0.02(-0.93%)
Dec 20, 2016 2.379 2.396 2.339 2.350 43,668 +0.00(+0.16%)
Dec 19, 2016 2.346 2.379 2.298 2.346 74,694 +0.01(+0.31%)
Dec 16, 2016 2.244 2.364 2.203 2.339 157,637 +0.18(+8.12%)
Dec 15, 2016 2.120 2.189 2.118 2.163 18,130 +0.00(+0.00%)
Dec 14, 2016 2.159 2.194 2.159 2.163 60,604 -0.00(-0.17%)
Dec 13, 2016 2.152 2.240 2.148 2.167 54,574 +0.01(+0.34%)
Dec 12, 2016 2.152 2.202 2.152 2.159 119,493 +0.04(+1.82%)
Dec 09, 2016 2.178 2.178 2.079 2.121 45,113 -0.03(-1.45%)
Dec 08, 2016 2.167 2.170 2.133 2.152 41,482 +0.02(+0.86%)
Dec 07, 2016 2.090 2.159 2.081 2.134 50,121 +0.00(+0.17%)
Dec 06, 2016 2.167 2.168 2.096 2.130 40,916 -0.05(-2.18%)
Dec 05, 2016 2.075 2.196 2.075 2.178 78,137 +0.11(+5.50%)
Dec 02, 2016 2.127 2.174 2.061 2.064 39,326 -0.06(-2.76%)
Dec 01, 2016 2.105 2.138 2.067 2.123 90,030 +0.10(+5.07%)
Nov 30, 2016 1.936 2.086 1.920 2.020 142,438 +0.11(+5.55%)
Nov 29, 2016 1.944 1.944 1.892 1.914 61,875 -0.03(-1.63%)
Nov 28, 2016 2.061 2.061 1.946 1.946 25,283 -0.09(-4.49%)
Nov 25, 2016 2.068 2.072 2.037 2.037 25,974 -0.05(-2.34%)
Nov 23, 2016 2.086 2.086 2.086 0 +0.03(+1.60%)
Nov 22, 2016 2.039 2.083 2.013 2.053 127,660 +0.02(+0.90%)
Nov 21, 2016 1.936 2.086 1.936 2.035 62,719 +0.14(+7.54%)
Nov 18, 2016 1.987 2.031 1.885 1.892 173,637 -0.12(-6.00%)
Nov 17, 2016 2.086 2.159 1.976 2.013 162,216 -0.07(-3.34%)
Nov 16, 2016 2.039 2.196 2.006 2.083 90,226 +0.04(+1.79%)
Nov 15, 2016 1.976 2.050 1.940 2.046 76,470 +0.10(+4.92%)
Nov 14, 2016 2.031 2.072 1.907 1.950 205,062 -0.09(-4.48%)
Nov 11, 2016 2.035 2.090 2.017 2.042 79,749 -0.00(-0.21%)
Nov 10, 2016 2.024 2.064 2.013 2.046 29,056 +0.05(+2.57%)
Nov 09, 2016 2.009 2.057 1.976 1.995 47,230 -0.00(-0.18%)
Nov 08, 2016 2.013 2.116 1.998 1.998 148,651 -0.00(-0.00%)
Nov 07, 2016 2.035 2.142 1.998 1.998 139,170 -0.03(-1.27%)
Nov 04, 2016 2.013 2.148 1.989 2.024 239,728 -0.01(-0.72%)
Nov 03, 2016 1.998 2.072 1.981 2.039 130,846 +0.04(+2.01%)
Nov 02, 2016 2.046 2.178 1.991 1.998 125,272 -0.09(-4.21%)
Nov 01, 2016 1.995 2.159 1.991 2.086 340,963 +0.10(+4.78%)
Oct 31, 2016 2.105 2.105 1.984 1.991 80,863 -0.11(-5.23%)
Oct 28, 2016 2.233 2.262 2.086 2.101 102,434 -0.12(-5.44%)
Oct 27, 2016 2.251 2.251 2.203 2.222 20,671 -0.02(-0.82%)
Oct 26, 2016 2.240 2.273 2.218 2.240 86,852 +0.01(+0.33%)
Oct 25, 2016 2.255 2.277 2.233 2.233 40,143 -0.00(-0.16%)
Oct 24, 2016 2.258 2.273 2.222 2.236 29,455 -0.04(-1.77%)
Oct 21, 2016 2.255 2.280 2.251 2.277 21,627 +0.00(+0.00%)
Oct 20, 2016 2.266 2.288 2.251 2.277 132,671 +0.01(+0.48%)
Oct 19, 2016 2.214 2.390 2.214 2.266 164,746 +0.07(+2.99%)
Oct 18, 2016 2.233 2.236 2.196 2.200 151,700 +0.01(+0.67%)
Oct 17, 2016 2.266 2.273 2.178 2.185 109,442 -0.11(-4.78%)
Oct 14, 2016 2.290 2.302 2.273 2.295 45,375 +0.03(+1.29%)
Oct 13, 2016 2.269 2.324 2.257 2.266 59,618 -0.02(-0.96%)
Oct 12, 2016 2.247 2.350 2.202 2.288 85,432 +0.03(+1.30%)
Oct 11, 2016 2.269 2.301 2.244 2.258 143,951 -0.01(-0.47%)
Oct 10, 2016 2.308 2.358 2.255 2.269 195,313 +0.03(+1.44%)
Oct 07, 2016 2.290 2.412 2.223 2.237 642,660 -0.04(-1.72%)
Oct 06, 2016 2.183 2.287 2.171 2.276 289,551 +0.10(+4.76%)
Oct 05, 2016 2.141 2.208 2.141 2.173 147,382 +0.07(+3.40%)
Oct 04, 2016 2.069 2.102 2.048 2.101 157,837 +0.03(+1.55%)
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.