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 29, 2016 1.854 1.899 1.822 1.889 120,036 +0.05(+2.67%)
Apr 28, 2016 1.829 1.854 1.798 1.840 105,199 +0.01(+0.38%)
Apr 27, 2016 1.770 1.847 1.770 1.833 71,925 +0.07(+4.18%)
Apr 26, 2016 1.815 1.833 1.752 1.759 134,019 -0.04(-2.14%)
Apr 25, 2016 1.889 1.913 1.780 1.798 104,069 -0.06(-3.02%)
Apr 22, 2016 1.693 1.871 1.686 1.854 203,493 +0.16(+9.52%)
Apr 21, 2016 1.715 1.715 1.650 1.693 52,816 -0.03(-1.83%)
Apr 20, 2016 1.724 1.749 1.689 1.724 110,747 -0.01(-0.40%)
Apr 19, 2016 1.689 1.731 1.689 1.731 122,099 +0.05(+2.70%)
Apr 18, 2016 1.622 1.703 1.591 1.686 62,242 -0.02(-1.43%)
Apr 15, 2016 1.664 1.721 1.650 1.710 37,594 +0.03(+1.88%)
Apr 14, 2016 1.738 1.738 1.679 1.679 44,660 -0.05(-2.64%)
Apr 13, 2016 1.696 1.742 1.640 1.724 82,652 +0.02(+1.23%)
Apr 12, 2016 1.581 1.731 1.581 1.703 147,793 +0.12(+7.71%)
Apr 11, 2016 1.539 1.581 1.512 1.581 218,641 +0.07(+4.37%)
Apr 08, 2016 1.494 1.525 1.410 1.515 282,755 +0.08(+5.84%)
Apr 07, 2016 1.491 1.498 1.417 1.431 165,524 -0.05(-3.07%)
Apr 06, 2016 1.383 1.498 1.369 1.477 156,335 +0.11(+8.16%)
Apr 05, 2016 1.480 1.498 1.358 1.365 173,029 -0.14(-9.05%)
Apr 04, 2016 1.581 1.599 1.501 1.501 100,175 -0.10(-6.30%)
Apr 01, 2016 1.630 1.654 1.560 1.602 122,629 -0.03(-1.92%)
Mar 31, 2016 1.637 1.661 1.619 1.633 70,557 +0.00(+0.00%)
Mar 30, 2016 1.647 1.667 1.633 1.633 13,857 +0.00(+0.21%)
Mar 29, 2016 1.644 1.675 1.616 1.630 48,186 -0.02(-1.47%)
Mar 28, 2016 1.682 1.703 1.654 1.654 61,027 -0.02(-1.25%)
Mar 24, 2016 1.672 1.675 1.675 1.675 74,367 -0.02(-1.43%)
Mar 23, 2016 1.759 1.780 1.672 1.700 89,206 -0.08(-4.69%)
Mar 22, 2016 1.790 1.801 1.766 1.783 42,289 -0.04(-2.29%)
Mar 21, 2016 1.849 1.849 1.776 1.825 117,710 +0.01(+0.58%)
Mar 18, 2016 1.888 1.942 1.814 1.814 82,496 -0.06(-3.16%)
Mar 17, 2016 1.853 1.905 1.853 1.874 70,319 +0.03(+1.70%)
Mar 16, 2016 1.776 1.863 1.776 1.842 88,827 +0.07(+3.73%)
Mar 15, 2016 1.839 1.853 1.752 1.776 56,562 -0.08(-4.49%)
Mar 14, 2016 1.828 1.860 1.783 1.860 67,588 -0.01(-0.74%)
Mar 11, 2016 1.825 1.874 1.825 1.874 80,655 +0.05(+2.67%)
Mar 10, 2016 1.825 1.828 1.774 1.825 71,301 +0.00(+0.00%)
Mar 09, 2016 1.832 1.874 1.821 1.825 33,853 +0.01(+0.58%)
Mar 08, 2016 1.982 1.982 1.794 1.814 119,892 -0.17(-8.76%)
Mar 07, 2016 1.888 2.013 1.888 1.989 252,726 +0.13(+6.73%)
Mar 04, 2016 1.797 1.839 1.790 1.863 233,549 +0.07(+3.88%)
Mar 03, 2016 1.797 1.849 1.748 1.794 132,187 -0.01(-0.77%)
Mar 02, 2016 1.759 1.821 1.724 1.808 81,818 +0.05(+2.77%)
Mar 01, 2016 1.773 1.773 1.599 1.759 214,684 -0.02(-1.17%)
Feb 29, 2016 1.731 1.787 1.693 1.780 242,634 +0.10(+6.02%)
Feb 26, 2016 1.696 1.720 1.651 1.679 132,351 -0.02(-1.03%)
Feb 25, 2016 1.619 1.696 1.606 1.696 61,274 +0.05(+2.74%)
Feb 24, 2016 1.536 1.651 1.536 1.651 123,372 +0.07(+4.64%)
Feb 23, 2016 1.567 1.592 1.549 1.578 35,518 -0.04(-2.58%)
Feb 22, 2016 1.536 1.623 1.536 1.619 29,905 +0.09(+5.68%)
Feb 19, 2016 1.599 1.600 1.506 1.532 37,534 -0.09(-5.58%)
Feb 18, 2016 1.689 1.689 1.602 1.623 21,500 -0.07(-3.92%)
Feb 17, 2016 1.612 1.707 1.592 1.689 49,381 +0.11(+6.83%)
Feb 16, 2016 1.637 1.644 1.546 1.581 76,707 -0.02(-1.09%)
Feb 12, 2016 1.532 1.599 1.599 1.599 43,070 +0.09(+6.00%)
Feb 11, 2016 1.525 1.525 1.480 1.508 44,060 -0.03(-2.26%)
Feb 10, 2016 1.501 1.602 1.498 1.543 25,198 +0.03(+2.07%)
Feb 09, 2016 1.672 1.672 1.501 1.511 44,993 -0.19(-11.25%)
Feb 08, 2016 1.654 1.727 1.619 1.703 68,254 +0.02(+1.45%)
Feb 05, 2016 1.713 1.734 1.663 1.679 22,706 -0.03(-2.03%)
Feb 04, 2016 1.668 1.776 1.654 1.713 141,290 +0.06(+3.58%)
Feb 03, 2016 1.592 1.654 1.557 1.654 51,216 +0.10(+6.26%)
Feb 02, 2016 1.543 1.567 1.522 1.557 38,323 -0.05(-3.25%)
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.