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 (%)
Aug 31, 2016 2.151 2.186 2.151 2.162 45,795 +0.00(+0.00%)
Aug 30, 2016 2.158 2.191 2.156 2.162 27,839 +0.01(+0.61%)
Aug 29, 2016 2.148 2.172 2.148 2.149 37,949 -0.00(-0.11%)
Aug 26, 2016 2.159 2.191 2.148 2.151 25,487 -0.02(-0.82%)
Aug 25, 2016 2.141 2.180 2.137 2.169 44,043 +0.01(+0.66%)
Aug 24, 2016 2.191 2.199 2.148 2.155 54,854 -0.04(-1.79%)
Aug 23, 2016 2.151 2.205 2.105 2.194 50,583 +0.02(+1.15%)
Aug 22, 2016 2.191 2.191 2.168 2.169 15,615 -0.04(-1.94%)
Aug 19, 2016 2.226 2.226 2.201 2.212 24,851 +0.03(+1.47%)
Aug 18, 2016 2.201 2.215 2.126 2.180 60,690 -0.02(-0.81%)
Aug 17, 2016 2.194 2.217 2.176 2.198 24,103 -0.01(-0.65%)
Aug 16, 2016 2.219 2.223 2.200 2.212 56,051 +0.00(+0.13%)
Aug 15, 2016 2.212 2.212 2.183 2.209 69,388 +0.00(+0.19%)
Aug 12, 2016 2.183 2.208 2.162 2.205 22,911 +0.02(+1.15%)
Aug 11, 2016 2.141 2.187 2.132 2.180 29,689 +0.04(+1.66%)
Aug 10, 2016 2.155 2.177 2.141 2.144 8,039 -0.02(-1.15%)
Aug 09, 2016 2.176 2.212 2.148 2.169 72,757 -0.01(-0.65%)
Aug 08, 2016 2.101 2.212 2.097 2.183 64,741 +0.06(+3.03%)
Aug 05, 2016 2.087 2.126 2.087 2.119 16,302 +0.02(+0.85%)
Aug 04, 2016 2.073 2.108 2.062 2.101 54,683 +0.01(+0.51%)
Aug 03, 2016 2.062 2.091 2.044 2.091 40,769 +0.03(+1.56%)
Aug 02, 2016 2.108 2.108 2.036 2.058 131,551 -0.03(-1.54%)
Aug 01, 2016 2.105 2.123 2.069 2.091 201,217 -0.03(-1.51%)
Jul 29, 2016 2.105 2.141 2.094 2.123 94,736 +0.01(+0.68%)
Jul 28, 2016 2.116 2.141 2.101 2.108 97,107 -0.01(-0.50%)
Jul 27, 2016 2.169 2.183 2.116 2.119 67,266 -0.07(-3.26%)
Jul 26, 2016 2.148 2.208 2.144 2.191 60,631 +0.05(+2.16%)
Jul 25, 2016 2.133 2.194 2.116 2.144 185,797 +0.01(+0.67%)
Jul 22, 2016 2.162 2.215 2.116 2.130 335,397 -0.02(-0.83%)
Jul 21, 2016 2.124 2.180 2.124 2.148 19,287 +0.00(+0.00%)
Jul 20, 2016 2.098 2.151 2.034 2.148 64,948 +0.06(+3.08%)
Jul 19, 2016 2.119 2.119 2.012 2.083 210,012 -0.02(-1.18%)
Jul 18, 2016 2.166 2.187 2.101 2.108 123,582 -0.06(-2.64%)
Jul 15, 2016 2.148 2.230 2.137 2.166 237,751 +0.03(+1.34%)
Jul 14, 2016 2.162 2.180 2.133 2.137 49,613 -0.01(-0.50%)
Jul 13, 2016 2.144 2.171 2.119 2.148 48,876 -0.02(-0.99%)
Jul 12, 2016 2.166 2.232 2.145 2.169 104,634 +0.02(+0.98%)
Jul 11, 2016 2.131 2.183 2.093 2.148 93,196 +0.02(+0.99%)
Jul 08, 2016 2.138 2.243 2.103 2.127 331,808 -0.02(-1.14%)
Jul 07, 2016 2.264 2.274 2.120 2.152 76,360 -0.07(-3.15%)
Jul 06, 2016 2.120 2.271 2.120 2.222 73,075 +0.10(+4.71%)
Jul 05, 2016 2.197 2.211 2.067 2.122 40,237 -0.10(-4.50%)
Jul 01, 2016 2.229 2.222 2.222 2.222 140,403 +0.01(+0.48%)
Jun 30, 2016 2.246 2.253 2.181 2.211 93,744 -0.04(-1.56%)
Jun 29, 2016 2.176 2.278 2.176 2.246 116,780 +0.10(+4.74%)
Jun 28, 2016 2.008 2.201 2.008 2.145 298,602 +0.17(+8.70%)
Jun 27, 2016 2.166 2.166 1.931 1.973 503,545 -0.20(-9.19%)
Jun 24, 2016 2.074 2.208 2.067 2.173 93,117 +0.03(+1.47%)
Jun 23, 2016 2.152 2.155 2.103 2.141 84,475 +0.02(+1.16%)
Jun 22, 2016 2.194 2.232 2.117 2.117 17,724 -0.05(-2.27%)
Jun 21, 2016 2.117 2.191 2.081 2.166 36,367 +0.05(+2.15%)
Jun 20, 2016 2.134 2.187 2.103 2.120 114,528 -0.00(-0.16%)
Jun 17, 2016 2.103 2.218 2.046 2.124 153,444 +0.04(+2.02%)
Jun 16, 2016 2.011 2.081 1.941 2.081 340,734 +0.04(+2.06%)
Jun 15, 2016 2.050 2.103 2.032 2.039 99,332 -0.02(-0.85%)
Jun 14, 2016 2.050 2.067 2.036 2.057 31,587 +0.01(+0.34%)
Jun 13, 2016 2.032 2.068 2.032 2.050 26,736 -0.01(-0.51%)
Jun 10, 2016 2.078 2.085 2.018 2.060 132,632 -0.01(-0.34%)
Jun 09, 2016 2.025 2.085 1.983 2.067 234,798 +0.04(+2.08%)
Jun 08, 2016 2.060 2.103 2.001 2.025 248,453 -0.02(-0.86%)
Jun 07, 2016 1.962 2.064 1.962 2.043 216,329 +0.07(+3.74%)
Jun 06, 2016 1.945 1.969 1.906 1.969 86,382 +0.02(+1.26%)
Jun 03, 2016 1.934 1.945 1.903 1.945 33,442 +0.02(+0.91%)
Jun 02, 2016 1.919 1.941 1.880 1.927 39,595 +0.01(+0.34%)
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.