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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2019 4.362 4.407 4.246 4.291 71,858 -0.11(-2.41%)
Apr 29, 2019 4.392 4.407 4.281 4.397 66,353 +0.05(+1.16%)
Apr 26, 2019 4.422 4.437 4.029 4.347 145,924 -0.14(-3.14%)
Apr 25, 2019 4.538 4.561 4.414 4.488 106,526 +0.00(+0.00%)
Apr 24, 2019 4.543 4.543 4.337 4.488 134,729 -0.02(-0.45%)
Apr 23, 2019 4.432 4.584 4.432 4.508 153,075 +0.13(+2.87%)
Apr 22, 2019 4.296 4.425 4.247 4.382 190,539 +0.11(+2.59%)
Apr 18, 2019 4.256 4.287 4.186 4.271 44,670 -0.01(-0.24%)
Apr 17, 2019 4.377 4.397 4.256 4.281 39,905 -0.09(-1.96%)
Apr 16, 2019 4.352 4.412 4.281 4.367 161,279 +0.06(+1.40%)
Apr 15, 2019 4.306 4.367 4.281 4.306 77,757 +0.02(+0.47%)
Apr 12, 2019 4.256 4.342 4.181 4.286 99,268 +0.08(+1.86%)
Apr 11, 2019 4.174 4.241 4.135 4.208 170,895 -0.01(-0.23%)
Apr 10, 2019 4.223 4.223 4.130 4.218 106,093 -0.00(-0.06%)
Apr 09, 2019 4.198 4.292 4.177 4.221 91,756 -0.00(-0.06%)
Apr 08, 2019 4.105 4.277 4.090 4.223 159,668 -0.04(-1.04%)
Apr 05, 2019 4.174 4.321 4.174 4.267 57,428 +0.04(+0.93%)
Apr 04, 2019 4.174 4.228 4.136 4.228 45,712 +0.10(+2.50%)
Apr 03, 2019 4.248 4.256 4.125 4.125 58,580 -0.12(-2.78%)
Apr 02, 2019 4.159 4.272 4.154 4.243 142,403 +0.10(+2.37%)
Apr 01, 2019 4.076 4.174 4.050 4.144 87,903 +0.12(+3.05%)
Mar 29, 2019 4.076 4.104 4.007 4.022 77,589 +0.00(+0.12%)
Mar 28, 2019 4.076 4.115 3.958 4.017 58,597 -0.02(-0.49%)
Mar 27, 2019 3.982 4.051 3.928 4.036 36,764 +0.08(+1.99%)
Mar 26, 2019 3.894 4.027 3.894 3.958 60,116 +0.07(+1.90%)
Mar 25, 2019 3.904 3.904 3.830 3.884 46,803 -0.02(-0.50%)
Mar 22, 2019 3.943 3.977 3.845 3.904 50,096 -0.05(-1.24%)
Mar 21, 2019 3.963 4.015 3.943 3.953 78,407 -0.02(-0.49%)
Mar 20, 2019 3.955 4.017 3.925 3.973 142,786 +0.06(+1.51%)
Mar 19, 2019 3.968 3.987 3.914 3.914 96,226 -0.05(-1.36%)
Mar 18, 2019 3.987 3.997 3.936 3.968 33,059 +0.04(+0.96%)
Mar 15, 2019 3.948 3.969 3.928 3.930 18,735 -0.02(-0.46%)
Mar 14, 2019 3.958 3.977 3.928 3.948 44,741 +0.00(+0.12%)
Mar 13, 2019 3.928 3.992 3.918 3.943 82,761 +0.05(+1.26%)
Mar 12, 2019 3.845 3.919 3.845 3.894 19,368 +0.07(+1.80%)
Mar 11, 2019 3.884 3.884 3.820 3.825 25,429 +0.03(+0.91%)
Mar 08, 2019 3.703 3.860 3.590 3.791 29,528 +0.03(+0.91%)
Mar 07, 2019 3.761 3.781 3.545 3.757 77,479 +0.00(+0.13%)
Mar 06, 2019 3.953 3.992 3.721 3.752 139,405 -0.25(-6.14%)
Mar 05, 2019 3.987 4.017 3.941 3.997 48,826 +0.04(+0.99%)
Mar 04, 2019 3.958 3.997 3.894 3.958 40,024 +0.08(+2.03%)
Mar 01, 2019 3.874 4.009 3.855 3.879 104,266 +0.02(+0.64%)
Feb 28, 2019 3.904 3.921 3.855 3.855 41,346 -0.06(-1.63%)
Feb 27, 2019 3.928 3.991 3.904 3.919 15,749 +0.01(+0.38%)
Feb 26, 2019 3.909 3.973 3.904 3.904 47,946 -0.05(-1.24%)
Feb 25, 2019 3.977 4.002 3.904 3.953 73,110 -0.02(-0.62%)
Feb 22, 2019 3.928 4.032 3.923 3.977 108,135 +0.04(+1.12%)
Feb 21, 2019 4.027 4.032 3.899 3.933 97,273 -0.04(-1.11%)
Feb 20, 2019 3.928 3.977 3.858 3.977 77,570 +0.06(+1.50%)
Feb 19, 2019 3.860 4.071 3.801 3.919 341,778 +0.11(+2.84%)
Feb 15, 2019 3.815 3.865 3.781 3.811 90,011 +0.06(+1.70%)
Feb 14, 2019 3.673 3.859 3.673 3.747 176,703 +0.07(+1.87%)
Feb 13, 2019 3.634 3.678 3.634 3.678 35,839 +0.05(+1.49%)
Feb 12, 2019 3.634 3.683 3.560 3.624 83,305 +0.02(+0.68%)
Feb 11, 2019 3.496 3.628 3.496 3.599 30,785 +0.05(+1.38%)
Feb 08, 2019 3.536 3.555 3.511 3.550 23,419 -0.02(-0.55%)
Feb 07, 2019 3.570 3.570 3.516 3.570 25,099 -0.05(-1.49%)
Feb 06, 2019 3.604 3.624 3.550 3.624 12,345 +0.04(+1.23%)
Feb 05, 2019 3.536 3.602 3.517 3.580 37,586 +0.00(+0.00%)
Feb 04, 2019 3.609 3.609 3.457 3.580 53,330 -0.04(-1.22%)
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.