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

Mv Oil Trust (NY: MVO )

9.490 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 30, 2013 7.386 7.445 7.270 7.285 140,604 -0.16(-2.15%)
Aug 29, 2013 7.259 7.489 7.244 7.445 219,415 +0.16(+2.20%)
Aug 28, 2013 7.277 7.324 7.190 7.285 192,074 +0.05(+0.64%)
Aug 27, 2013 6.978 7.342 6.978 7.239 317,030 +0.16(+2.26%)
Aug 26, 2013 7.148 7.190 7.045 7.079 180,972 -0.02(-0.22%)
Aug 23, 2013 7.125 7.184 7.055 7.094 107,241 +0.04(+0.59%)
Aug 22, 2013 6.893 7.122 6.893 7.053 105,851 +0.11(+1.52%)
Aug 21, 2013 6.913 6.973 6.787 6.947 164,534 +0.05(+0.75%)
Aug 20, 2013 6.841 6.958 6.807 6.895 165,243 +0.05(+0.79%)
Aug 19, 2013 6.846 6.960 6.820 6.841 131,543 -0.06(-0.86%)
Aug 16, 2013 6.805 6.955 6.769 6.900 155,214 +0.05(+0.72%)
Aug 15, 2013 6.875 6.952 6.766 6.851 283,129 -0.06(-0.89%)
Aug 14, 2013 6.924 7.231 6.875 6.913 113,835 +0.01(+0.21%)
Aug 13, 2013 6.908 6.921 6.885 6.898 73,343 -0.03(-0.37%)
Aug 12, 2013 7.024 7.062 6.911 6.924 165,917 -0.17(-2.37%)
Aug 09, 2013 7.117 7.135 7.050 7.092 83,225 -0.08(-1.15%)
Aug 08, 2013 7.226 7.241 7.143 7.174 117,359 +0.03(+0.43%)
Aug 07, 2013 7.192 7.262 7.102 7.143 194,908 -0.09(-1.21%)
Aug 06, 2013 7.246 7.315 7.226 7.231 108,949 -0.08(-1.10%)
Aug 05, 2013 7.257 7.320 7.213 7.311 201,479 +0.05(+0.64%)
Aug 02, 2013 7.270 7.319 7.229 7.265 110,679 -0.03(-0.35%)
Aug 01, 2013 7.262 7.301 7.195 7.290 152,407 +0.12(+1.73%)
Jul 31, 2013 7.177 7.205 7.159 7.166 195,040 -0.00(-0.04%)
Jul 30, 2013 7.252 7.254 7.166 7.169 78,691 -0.03(-0.43%)
Jul 29, 2013 7.244 7.260 7.166 7.200 90,865 -0.02(-0.32%)
Jul 26, 2013 7.110 7.262 7.110 7.223 179,679 +0.12(+1.71%)
Jul 25, 2013 7.102 7.164 7.066 7.102 161,905 +0.04(+0.62%)
Jul 24, 2013 7.192 7.192 7.050 7.058 107,992 -0.14(-1.97%)
Jul 23, 2013 7.283 7.283 7.143 7.200 155,237 -0.03(-0.43%)
Jul 22, 2013 7.275 7.283 7.179 7.231 119,171 +0.01(+0.18%)
Jul 19, 2013 7.252 7.308 7.125 7.218 220,899 -0.10(-1.41%)
Jul 18, 2013 7.283 7.334 7.244 7.321 155,620 +0.05(+0.71%)
Jul 17, 2013 7.314 7.358 7.234 7.270 191,903 -0.10(-1.30%)
Jul 16, 2013 7.512 7.524 7.177 7.365 458,185 -0.19(-2.50%)
Jul 15, 2013 7.631 7.727 7.515 7.554 155,342 -0.07(-0.95%)
Jul 12, 2013 7.691 7.760 7.572 7.626 502,754 -0.16(-2.02%)
Jul 11, 2013 7.828 7.892 7.738 7.784 272,504 -0.17(-2.11%)
Jul 10, 2013 8.095 8.095 7.861 7.952 288,872 -0.11(-1.38%)
Jul 09, 2013 7.957 8.083 7.878 8.063 242,302 +0.18(+2.34%)
Jul 08, 2013 7.931 7.952 7.780 7.878 556,259 -0.03(-0.32%)
Jul 05, 2013 7.704 7.913 7.671 7.904 181,876 +0.23(+2.96%)
Jul 03, 2013 7.856 7.878 7.641 7.676 190,602 -0.17(-2.22%)
Jul 02, 2013 8.159 8.209 7.737 7.850 340,367 -0.19(-2.33%)
Jul 01, 2013 8.037 8.234 7.929 8.037 324,713 +0.11(+1.34%)
Jun 28, 2013 7.881 7.954 7.866 7.931 190,970 +0.07(+0.83%)
Jun 27, 2013 7.830 7.956 7.818 7.866 258,566 +0.06(+0.71%)
Jun 26, 2013 7.616 7.825 7.613 7.810 171,317 +0.24(+3.14%)
Jun 25, 2013 7.502 7.588 7.403 7.573 131,989 +0.12(+1.66%)
Jun 24, 2013 7.578 7.599 7.199 7.449 192,478 -0.13(-1.70%)
Jun 21, 2013 7.552 7.722 7.451 7.578 194,648 +0.07(+0.94%)
Jun 20, 2013 7.957 8.045 7.415 7.507 682,528 -0.52(-6.51%)
Jun 19, 2013 7.583 8.163 7.583 8.030 1,092,871 +0.44(+5.79%)
Jun 18, 2013 7.477 7.613 7.378 7.590 287,293 +0.14(+1.93%)
Jun 17, 2013 7.287 7.472 7.247 7.446 244,203 +0.26(+3.66%)
Jun 14, 2013 7.270 7.292 7.123 7.184 148,367 -0.04(-0.59%)
Jun 13, 2013 7.080 7.244 7.078 7.227 131,046 +0.11(+1.56%)
Jun 12, 2013 7.264 7.264 7.098 7.115 106,885 -0.05(-0.70%)
Jun 11, 2013 7.171 7.277 7.162 7.166 68,241 -0.06(-0.84%)
Jun 10, 2013 7.199 7.408 7.199 7.227 308,940 +0.04(+0.53%)
Jun 07, 2013 7.115 7.189 7.083 7.189 115,480 +0.09(+1.28%)
Jun 06, 2013 7.090 7.135 6.974 7.098 113,564 +0.04(+0.50%)
Jun 05, 2013 6.989 7.143 6.943 7.062 296,810 +0.06(+0.79%)
Jun 04, 2013 6.964 7.030 6.927 7.007 91,389 +0.08(+1.20%)
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.