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

Mv Oil Trust (NY: MVO )

9.690 -0.250 (-2.52%)
Official Closing Price Updated: 7:00 PM 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 (%)
Apr 30, 2015 3.719 3.756 3.641 3.696 154,163 -0.01(-0.35%)
Apr 29, 2015 3.651 3.770 3.644 3.709 133,856 +0.03(+0.79%)
Apr 28, 2015 3.693 3.746 3.664 3.680 189,201 -0.03(-0.70%)
Apr 27, 2015 3.783 3.825 3.664 3.706 224,218 -0.09(-2.38%)
Apr 24, 2015 3.880 3.880 3.751 3.796 127,722 -0.05(-1.26%)
Apr 23, 2015 3.822 3.880 3.809 3.844 124,813 +0.02(+0.51%)
Apr 22, 2015 3.861 3.890 3.751 3.825 271,523 -0.04(-0.92%)
Apr 21, 2015 3.980 3.983 3.783 3.861 238,920 -0.08(-1.97%)
Apr 20, 2015 4.061 4.073 3.880 3.938 239,531 -0.08(-2.01%)
Apr 17, 2015 4.099 4.099 4.016 4.019 139,374 -0.10(-2.51%)
Apr 16, 2015 4.196 4.196 4.039 4.122 232,006 -0.03(-0.78%)
Apr 15, 2015 3.974 4.232 3.970 4.154 304,950 +0.18(+4.55%)
Apr 14, 2015 3.844 4.018 3.844 3.974 133,522 +0.10(+2.50%)
Apr 13, 2015 3.822 3.970 3.712 3.877 457,844 -0.16(-3.88%)
Apr 10, 2015 4.033 4.049 3.926 4.033 181,736 +0.05(+1.19%)
Apr 09, 2015 4.055 4.081 3.967 3.986 260,250 -0.07(-1.72%)
Apr 08, 2015 4.081 4.098 4.014 4.055 155,492 +0.02(+0.55%)
Apr 07, 2015 3.875 4.100 3.869 4.033 251,314 +0.16(+4.17%)
Apr 06, 2015 3.850 4.160 3.850 3.872 521,974 +0.08(+2.00%)
Apr 02, 2015 3.616 3.796 3.796 3.796 873,751 +0.13(+3.54%)
Apr 01, 2015 4.777 4.777 3.486 3.666 2,577,361 -1.18(-24.40%)
Mar 31, 2015 5.103 5.103 4.849 4.849 282,609 -0.34(-6.58%)
Mar 30, 2015 5.204 5.409 5.178 5.191 199,846 +0.02(+0.31%)
Mar 27, 2015 5.109 5.204 5.090 5.175 115,664 +0.09(+1.80%)
Mar 26, 2015 4.941 5.102 4.929 5.084 119,533 +0.08(+1.58%)
Mar 25, 2015 4.910 5.042 4.872 5.004 167,906 +0.13(+2.73%)
Mar 24, 2015 4.878 4.913 4.862 4.872 65,847 +0.03(+0.52%)
Mar 23, 2015 4.783 4.916 4.783 4.846 69,972 +0.05(+1.12%)
Mar 20, 2015 4.830 4.872 4.793 4.793 101,376 -0.03(-0.66%)
Mar 19, 2015 4.903 4.935 4.824 4.824 82,462 -0.04(-0.85%)
Mar 18, 2015 4.840 4.938 4.815 4.865 119,391 +0.00(+0.06%)
Mar 17, 2015 4.827 4.944 4.827 4.862 181,622 +0.01(+0.20%)
Mar 16, 2015 4.821 4.900 4.793 4.853 178,881 -0.01(-0.13%)
Mar 13, 2015 4.808 4.875 4.808 4.859 51,381 +0.02(+0.33%)
Mar 12, 2015 4.979 4.979 4.827 4.843 78,802 -0.07(-1.48%)
Mar 11, 2015 4.913 4.962 4.856 4.916 86,815 +0.08(+1.64%)
Mar 10, 2015 4.840 5.023 4.818 4.837 162,503 -0.01(-0.13%)
Mar 09, 2015 4.913 5.049 4.840 4.843 201,506 -0.01(-0.26%)
Mar 06, 2015 4.843 4.925 4.840 4.856 73,601 -0.01(-0.13%)
Mar 05, 2015 4.830 4.940 4.824 4.862 139,288 -0.00(-0.06%)
Mar 04, 2015 4.906 4.935 4.810 4.865 99,286 -0.05(-1.03%)
Mar 03, 2015 4.963 4.998 4.884 4.916 79,048 -0.02(-0.38%)
Mar 02, 2015 4.859 5.046 4.856 4.935 175,720 +0.07(+1.36%)
Feb 27, 2015 4.878 4.900 4.843 4.868 46,956 -0.02(-0.32%)
Feb 26, 2015 4.887 4.887 4.764 4.884 66,742 +0.05(+0.98%)
Feb 25, 2015 4.786 4.922 4.713 4.837 144,254 +0.05(+1.06%)
Feb 24, 2015 4.843 4.903 4.780 4.786 115,601 -0.05(-1.11%)
Feb 23, 2015 4.698 4.859 4.691 4.840 128,925 +0.13(+2.82%)
Feb 20, 2015 4.783 4.827 4.669 4.707 193,622 -0.10(-2.11%)
Feb 19, 2015 4.713 4.837 4.713 4.808 91,187 +0.00(+0.00%)
Feb 18, 2015 4.941 4.941 4.802 4.808 132,437 -0.19(-3.74%)
Feb 17, 2015 4.897 4.995 4.770 4.995 128,318 +0.18(+3.81%)
Feb 13, 2015 4.793 4.811 4.811 4.811 120,441 +0.08(+1.67%)
Feb 12, 2015 4.960 4.960 4.726 4.732 126,614 -0.17(-3.42%)
Feb 11, 2015 4.745 4.900 4.682 4.900 116,771 +0.09(+1.77%)
Feb 10, 2015 4.966 4.966 4.758 4.815 184,483 -0.19(-3.79%)
Feb 09, 2015 5.049 5.049 4.907 5.004 253,324 -0.01(-0.25%)
Feb 06, 2015 5.055 5.199 4.989 5.017 113,404 -0.04(-0.87%)
Feb 05, 2015 5.049 5.131 5.030 5.061 57,362 +0.07(+1.46%)
Feb 04, 2015 5.077 5.115 4.978 4.989 166,850 -0.11(-2.11%)
Feb 03, 2015 4.903 5.159 4.897 5.096 307,020 +0.28(+5.78%)
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.