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

Mv Oil Trust (NY: MVO )

9.722 +0.112 (+1.16%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 15, 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 (%)
Sep 30, 2021 5.601 5.780 5.455 5.754 86,917 +0.23(+4.21%)
Sep 29, 2021 5.409 5.654 5.409 5.522 95,067 +0.14(+2.59%)
Sep 28, 2021 5.615 5.681 5.323 5.382 179,134 -0.11(-2.05%)
Sep 27, 2021 5.362 5.545 5.323 5.495 111,034 +0.27(+5.08%)
Sep 24, 2021 5.316 5.357 5.143 5.230 133,984 -0.12(-2.23%)
Sep 23, 2021 5.276 5.369 5.191 5.349 60,000 +0.10(+1.90%)
Sep 22, 2021 5.130 5.289 5.120 5.250 89,460 +0.15(+2.86%)
Sep 21, 2021 4.904 5.155 4.885 5.104 86,210 +0.27(+5.49%)
Sep 20, 2021 4.977 4.997 4.672 4.838 239,901 -0.36(-6.90%)
Sep 17, 2021 5.256 5.376 5.084 5.197 111,444 -0.07(-1.39%)
Sep 16, 2021 5.077 5.269 5.070 5.269 91,758 +0.19(+3.79%)
Sep 15, 2021 4.911 5.097 4.865 5.077 115,933 +0.25(+5.08%)
Sep 14, 2021 4.812 4.901 4.732 4.831 62,290 +0.04(+0.83%)
Sep 13, 2021 4.632 4.805 4.632 4.792 50,456 +0.21(+4.49%)
Sep 10, 2021 4.659 4.719 4.584 4.586 53,641 -0.07(-1.43%)
Sep 09, 2021 4.666 4.699 4.539 4.652 74,930 -0.07(-1.54%)
Sep 08, 2021 4.705 4.812 4.646 4.725 38,679 +0.03(+0.56%)
Sep 07, 2021 4.719 4.739 4.619 4.699 114,437 -0.01(-0.28%)
Sep 03, 2021 4.619 4.778 4.618 4.712 81,875 +0.13(+2.90%)
Sep 02, 2021 4.579 4.646 4.513 4.579 26,670 +0.03(+0.58%)
Sep 01, 2021 4.593 4.593 4.513 4.553 31,252 -0.01(-0.29%)
Aug 31, 2021 4.480 4.566 4.387 4.566 54,058 +0.14(+3.15%)
Aug 30, 2021 4.413 4.480 4.334 4.427 96,279 +0.09(+1.99%)
Aug 27, 2021 4.247 4.407 4.181 4.340 133,043 +0.12(+2.83%)
Aug 26, 2021 4.214 4.254 4.148 4.221 37,728 +0.01(+0.32%)
Aug 25, 2021 4.188 4.261 4.174 4.208 60,985 +0.00(+0.00%)
Aug 24, 2021 4.101 4.247 4.101 4.208 82,142 +0.19(+4.79%)
Aug 23, 2021 3.882 4.155 3.882 4.015 203,455 +0.16(+4.13%)
Aug 20, 2021 3.882 3.969 3.863 3.856 109,398 -0.03(-0.68%)
Aug 19, 2021 3.863 3.973 3.816 3.882 49,710 -0.08(-2.01%)
Aug 18, 2021 3.876 4.042 3.829 3.962 71,163 +0.16(+4.19%)
Aug 17, 2021 4.055 4.135 3.687 3.803 357,409 -0.33(-8.03%)
Aug 16, 2021 4.115 4.234 4.075 4.135 89,849 -0.11(-2.66%)
Aug 13, 2021 4.287 4.422 4.181 4.247 55,393 +0.00(+0.00%)
Aug 12, 2021 4.340 4.413 4.202 4.247 47,980 -0.06(-1.46%)
Aug 11, 2021 4.294 4.413 4.248 4.311 87,444 -0.06(-1.29%)
Aug 10, 2021 4.287 4.446 4.246 4.367 66,099 +0.16(+3.79%)
Aug 09, 2021 4.307 4.347 4.188 4.208 172,513 -0.20(-4.52%)
Aug 06, 2021 4.427 4.442 4.307 4.407 65,252 +0.14(+3.27%)
Aug 05, 2021 4.234 4.420 4.234 4.267 97,160 +0.07(+1.74%)
Aug 04, 2021 4.500 4.500 4.194 4.194 162,238 -0.31(-6.78%)
Aug 03, 2021 4.407 4.612 4.347 4.500 85,666 +0.09(+2.11%)
Aug 02, 2021 4.745 4.851 4.357 4.407 336,379 -0.44(-9.04%)
Jul 30, 2021 4.778 4.911 4.778 4.845 62,442 +0.09(+1.81%)
Jul 29, 2021 4.785 4.845 4.739 4.758 86,323 +0.00(+0.00%)
Jul 28, 2021 4.798 4.798 4.712 4.758 91,101 -0.11(-2.18%)
Jul 27, 2021 4.971 4.971 4.712 4.865 73,659 -0.12(-2.40%)
Jul 26, 2021 4.885 5.031 4.851 4.984 107,732 +0.12(+2.46%)
Jul 23, 2021 4.765 4.964 4.719 4.865 98,757 +0.15(+3.24%)
Jul 22, 2021 4.845 4.891 4.672 4.712 83,391 -0.12(-2.47%)
Jul 21, 2021 4.745 4.944 4.745 4.831 201,642 +0.10(+2.10%)
Jul 20, 2021 4.354 4.798 4.347 4.732 312,009 +0.46(+10.89%)
Jul 19, 2021 4.745 4.971 4.254 4.267 708,107 -0.99(-18.81%)
Jul 16, 2021 5.177 5.469 5.072 5.256 321,892 +0.25(+4.90%)
Jul 15, 2021 5.575 5.575 4.745 5.011 1,105,681 -0.57(-10.23%)
Jul 14, 2021 6.376 6.408 5.453 5.581 583,341 -0.78(-12.20%)
Jul 13, 2021 6.382 6.408 6.120 6.357 238,613 +0.06(+1.02%)
Jul 12, 2021 6.261 6.408 6.088 6.293 356,681 +0.02(+0.31%)
Jul 09, 2021 6.447 6.568 6.024 6.273 514,309 +0.03(+0.51%)
Jul 08, 2021 6.152 6.363 5.992 6.241 424,115 +0.06(+0.93%)
Jul 07, 2021 6.145 6.408 5.992 6.184 528,407 +0.28(+4.66%)
Jul 06, 2021 6.261 6.350 5.767 5.908 579,660 -0.06(-1.07%)
Jul 02, 2021 5.895 6.011 5.742 5.972 285,293 +0.24(+4.13%)
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.