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: 4:10 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 29, 2017 3.447 3.447 3.447 0 -0.18(-4.98%)
Dec 28, 2017 3.443 3.628 3.443 3.628 92,519 +0.20(+5.74%)
Dec 27, 2017 3.669 3.677 3.406 3.431 262,513 -0.21(-5.86%)
Dec 26, 2017 3.262 3.689 3.262 3.644 222,968 +0.41(+12.69%)
Dec 22, 2017 3.303 3.303 3.095 3.234 115,445 -0.08(-2.48%)
Dec 21, 2017 3.041 3.316 3.020 3.316 158,572 +0.28(+9.19%)
Dec 20, 2017 3.016 3.057 3.000 3.037 74,472 +0.06(+2.07%)
Dec 19, 2017 2.946 3.004 2.940 2.975 64,759 +0.03(+0.97%)
Dec 18, 2017 2.996 3.070 2.946 2.946 179,173 -0.12(-3.88%)
Dec 15, 2017 3.000 3.094 2.946 3.065 146,139 +0.05(+1.63%)
Dec 14, 2017 2.983 3.041 2.918 3.016 247,739 +0.00(+0.00%)
Dec 13, 2017 2.811 3.016 2.755 3.016 296,412 +0.21(+7.46%)
Dec 12, 2017 2.823 2.823 2.725 2.807 39,513 -0.01(-0.44%)
Dec 11, 2017 2.811 2.819 2.741 2.819 43,643 +0.04(+1.33%)
Dec 08, 2017 2.708 2.811 2.708 2.782 99,664 +0.07(+2.73%)
Dec 07, 2017 2.647 2.729 2.647 2.708 51,609 -0.04(-1.35%)
Dec 06, 2017 2.754 2.777 2.635 2.745 86,690 -0.05(-1.91%)
Dec 05, 2017 2.745 2.856 2.723 2.799 93,791 -0.07(-2.29%)
Dec 04, 2017 2.758 2.864 2.758 2.864 201,222 +0.05(+1.90%)
Dec 01, 2017 2.413 2.832 2.400 2.811 465,729 +0.35(+14.17%)
Nov 30, 2017 2.368 2.462 2.368 2.462 138,846 +0.08(+3.45%)
Nov 29, 2017 2.340 2.401 2.339 2.380 26,320 -0.02(-0.85%)
Nov 28, 2017 2.376 2.442 2.333 2.401 32,329 -0.03(-1.18%)
Nov 27, 2017 2.380 2.484 2.340 2.429 223,643 +0.02(+0.85%)
Nov 24, 2017 2.352 2.467 2.352 2.409 124,198 +0.01(+0.52%)
Nov 22, 2017 2.331 2.401 2.327 2.397 65,794 +0.09(+3.73%)
Nov 21, 2017 2.319 2.327 2.270 2.310 14,511 -0.02(-0.71%)
Nov 20, 2017 2.319 2.327 2.273 2.327 35,619 +0.02(+1.07%)
Nov 17, 2017 2.245 2.302 2.241 2.302 36,245 +0.05(+2.19%)
Nov 16, 2017 2.314 2.314 2.241 2.253 43,719 -0.04(-1.61%)
Nov 15, 2017 2.273 2.339 2.253 2.290 102,854 -0.10(-4.12%)
Nov 14, 2017 2.323 2.388 2.257 2.388 213,825 +0.08(+3.37%)
Nov 13, 2017 2.421 2.421 2.306 2.310 87,321 -0.11(-4.58%)
Nov 10, 2017 2.392 2.421 2.380 2.421 36,750 +0.02(+0.85%)
Nov 09, 2017 2.359 2.409 2.319 2.401 41,323 +0.01(+0.34%)
Nov 08, 2017 2.425 2.442 2.327 2.392 49,363 -0.03(-1.35%)
Nov 07, 2017 2.408 2.454 2.381 2.425 41,833 +0.02(+1.03%)
Nov 06, 2017 2.339 2.416 2.290 2.401 87,806 +0.04(+1.56%)
Nov 03, 2017 2.298 2.380 2.288 2.364 73,029 +0.01(+0.52%)
Nov 02, 2017 2.379 2.409 2.327 2.351 20,510 -0.08(-3.21%)
Nov 01, 2017 2.437 2.437 2.331 2.429 72,854 +0.01(+0.51%)
Oct 31, 2017 2.351 2.438 2.303 2.417 74,557 +0.05(+1.90%)
Oct 30, 2017 2.290 2.388 2.290 2.372 102,815 +0.08(+3.58%)
Oct 27, 2017 2.212 2.310 2.199 2.290 81,699 +0.05(+2.20%)
Oct 26, 2017 2.314 2.314 2.179 2.241 228,531 -0.07(-3.02%)
Oct 25, 2017 2.257 2.360 2.241 2.310 121,405 +0.07(+3.30%)
Oct 24, 2017 2.179 2.294 2.159 2.236 185,913 +0.05(+2.06%)
Oct 23, 2017 2.167 2.212 2.134 2.191 112,479 +0.05(+2.10%)
Oct 20, 2017 2.154 2.167 2.113 2.146 63,918 -0.01(-0.64%)
Oct 19, 2017 2.175 2.200 2.160 2.160 11,784 -0.04(-1.79%)
Oct 18, 2017 2.241 2.273 2.156 2.200 44,084 -0.05(-2.37%)
Oct 17, 2017 2.253 2.273 2.181 2.253 80,169 +0.02(+0.92%)
Oct 16, 2017 2.224 2.274 2.195 2.232 107,050 +0.00(+0.18%)
Oct 13, 2017 2.224 2.256 2.216 2.228 63,974 +0.02(+0.84%)
Oct 12, 2017 2.286 2.286 2.150 2.210 78,430 -0.10(-4.51%)
Oct 11, 2017 2.342 2.342 2.250 2.314 159,401 -0.02(-1.05%)
Oct 10, 2017 2.366 2.398 2.310 2.339 137,297 +0.01(+0.37%)
Oct 09, 2017 2.362 2.395 2.330 2.330 50,316 -0.01(-0.51%)
Oct 06, 2017 2.390 2.390 2.306 2.342 127,861 -0.04(-1.68%)
Oct 05, 2017 2.374 2.461 2.374 2.382 142,131 +0.02(+0.68%)
Oct 04, 2017 2.442 2.446 2.286 2.366 465,631 -0.14(-5.60%)
Oct 03, 2017 2.483 2.570 2.458 2.507 319,839 +0.06(+2.29%)
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.