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

Mv Oil Trust (NY: MVO )

9.880 -0.100 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2009 2.061 2.062 2.008 2.019 44,922 -0.04(-1.94%)
Apr 29, 2009 1.961 2.086 1.961 2.059 90,573 +0.01(+0.35%)
Apr 28, 2009 2.023 2.100 2.001 2.051 96,466 -0.01(-0.61%)
Apr 27, 2009 2.117 2.124 2.055 2.064 74,596 -0.01(-0.44%)
Apr 24, 2009 2.082 2.091 2.008 2.073 114,293 -0.03(-1.63%)
Apr 23, 2009 2.077 2.109 1.994 2.108 37,831 +0.03(+1.48%)
Apr 22, 2009 1.992 2.080 1.990 2.077 156,570 +0.10(+5.15%)
Apr 21, 2009 1.939 2.010 1.932 1.975 83,393 +0.02(+1.28%)
Apr 20, 2009 1.983 2.008 1.860 1.950 101,066 -0.07(-3.23%)
Apr 17, 2009 2.037 2.037 2.008 2.015 113,990 -0.02(-0.80%)
Apr 16, 2009 2.046 2.074 2.003 2.032 39,929 -0.01(-0.71%)
Apr 15, 2009 2.010 2.046 1.965 2.046 63,716 +0.05(+2.73%)
Apr 14, 2009 2.061 2.061 1.939 1.992 217,663 -0.05(-2.65%)
Apr 13, 2009 2.153 2.164 2.041 2.046 128,818 -0.13(-5.83%)
Apr 09, 2009 2.218 2.218 2.155 2.173 125,367 -0.01(-0.41%)
Apr 08, 2009 2.236 2.237 2.155 2.182 200,421 -0.07(-2.90%)
Apr 07, 2009 2.263 2.338 2.238 2.247 176,331 -0.02(-0.72%)
Apr 06, 2009 2.155 2.302 2.137 2.263 186,437 +0.10(+4.43%)
Apr 03, 2009 2.173 2.191 2.128 2.167 268,556 -0.01(-0.42%)
Apr 02, 2009 2.062 2.216 2.062 2.176 153,809 +0.13(+6.37%)
Apr 01, 2009 2.064 2.064 1.939 2.046 76,518 -0.02(-0.88%)
Mar 31, 2009 2.068 2.120 2.064 2.064 48,600 +0.00(+0.18%)
Mar 30, 2009 2.173 2.173 2.019 2.061 129,431 -0.18(-8.23%)
Mar 26, 2009 2.263 2.281 2.189 2.245 161,309 -0.02(-0.80%)
Mar 25, 2009 2.245 2.309 2.184 2.263 91,661 +0.00(+0.00%)
Mar 24, 2009 2.173 2.309 2.136 2.263 134,369 +0.08(+3.56%)
Mar 23, 2009 2.160 2.185 2.109 2.185 296,241 +0.06(+2.90%)
Mar 20, 2009 2.180 2.202 2.055 2.124 158,089 -0.08(-3.62%)
Mar 19, 2009 2.012 2.243 1.956 2.204 252,932 +0.20(+9.94%)
Mar 18, 2009 2.013 2.128 1.965 2.004 243,554 -0.01(-0.72%)
Mar 17, 2009 1.990 2.026 1.990 2.019 89,910 +0.03(+1.27%)
Mar 16, 2009 1.910 2.026 1.905 1.994 96,217 +0.08(+4.36%)
Mar 13, 2009 1.898 1.956 1.858 1.910 0 -0.01(-0.62%)
Mar 12, 2009 1.731 1.965 1.731 1.922 102,088 +0.21(+11.98%)
Mar 11, 2009 1.702 1.726 1.686 1.717 163,750 +0.01(+0.72%)
Mar 10, 2009 1.679 1.704 1.631 1.704 222,291 +0.01(+0.78%)
Mar 09, 2009 1.662 1.698 1.624 1.691 331,477 +0.04(+2.64%)
Mar 06, 2009 1.695 1.720 1.648 1.648 0 -0.02(-1.37%)
Mar 05, 2009 1.707 1.707 1.621 1.671 77,871 -0.05(-2.88%)
Mar 04, 2009 1.686 1.751 1.645 1.720 57,077 +0.09(+5.67%)
Mar 02, 2009 1.646 1.680 1.525 1.628 245,404 -0.08(-4.77%)
Feb 27, 2009 1.644 1.726 1.631 1.709 0 +0.06(+3.40%)
Feb 26, 2009 1.631 1.729 1.631 1.653 164,954 +0.02(+1.00%)
Feb 25, 2009 1.630 1.646 1.610 1.637 109,544 +0.01(+0.44%)
Feb 24, 2009 1.639 1.669 1.604 1.630 225,754 -0.05(-2.70%)
Feb 23, 2009 1.717 1.749 1.675 1.675 73,729 -0.06(-3.24%)
Feb 20, 2009 1.811 1.856 1.584 1.731 397,485 -0.12(-6.27%)
Feb 19, 2009 1.898 1.898 1.838 1.847 146,618 -0.04(-2.11%)
Feb 18, 2009 1.865 1.945 1.865 1.887 39,046 -0.00(-0.10%)
Feb 17, 2009 1.851 1.896 1.841 1.889 68,924 -0.03(-1.60%)
Feb 13, 2009 1.907 1.948 1.907 1.919 66,328 +0.01(+0.57%)
Feb 12, 2009 1.883 1.914 1.878 1.908 59,204 -0.04(-1.95%)
Feb 11, 2009 1.952 1.952 1.856 1.946 46,474 +0.04(+1.99%)
Feb 10, 2009 1.836 1.919 1.816 1.908 113,421 -0.01(-0.57%)
Feb 09, 2009 1.903 1.936 1.856 1.919 78,495 -0.01(-0.49%)
Feb 06, 2009 1.950 1.972 1.910 1.929 69,564 -0.03(-1.46%)
Feb 05, 2009 1.901 2.006 1.901 1.957 45,999 +0.06(+2.95%)
Feb 04, 2009 1.903 1.912 1.812 1.901 79,157 -0.01(-0.57%)
Feb 03, 2009 1.928 1.947 1.901 1.912 32,750 -0.02(-0.85%)
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.