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

Mv Oil Trust (NY: MVO )

9.900 +0.350 (+3.66%)
Official Closing Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2014 6.864 6.963 6.861 6.946 251,891 +0.09(+1.25%)
Mar 28, 2014 6.781 6.872 6.781 6.861 167,745 +0.11(+1.59%)
Mar 27, 2014 6.695 6.775 6.687 6.753 78,222 +0.02(+0.33%)
Mar 26, 2014 6.684 6.764 6.632 6.731 115,764 +0.05(+0.74%)
Mar 25, 2014 6.673 6.712 6.632 6.681 62,074 +0.02(+0.25%)
Mar 24, 2014 6.717 6.736 6.643 6.665 129,348 -0.05(-0.70%)
Mar 21, 2014 6.709 6.745 6.673 6.712 93,798 -0.04(-0.65%)
Mar 20, 2014 6.725 6.756 6.673 6.756 46,991 +0.03(+0.49%)
Mar 19, 2014 6.678 6.825 6.654 6.723 156,655 -0.02(-0.37%)
Mar 18, 2014 6.706 6.759 6.706 6.748 58,486 +0.02(+0.33%)
Mar 17, 2014 6.684 6.759 6.681 6.725 49,993 +0.04(+0.66%)
Mar 14, 2014 6.546 6.706 6.546 6.681 121,825 +0.12(+1.77%)
Mar 13, 2014 6.623 6.623 6.560 6.565 81,904 -0.07(-1.00%)
Mar 12, 2014 6.629 6.712 6.629 6.632 69,880 -0.02(-0.29%)
Mar 11, 2014 6.825 6.825 6.651 6.651 65,626 -0.09(-1.27%)
Mar 10, 2014 6.709 6.750 6.651 6.736 39,192 +0.02(+0.29%)
Mar 07, 2014 6.731 6.772 6.651 6.717 77,998 -0.04(-0.57%)
Mar 06, 2014 6.839 6.877 6.684 6.756 135,268 -0.08(-1.21%)
Mar 05, 2014 6.723 6.891 6.663 6.839 328,339 +0.14(+2.10%)
Mar 04, 2014 6.684 6.739 6.656 6.698 110,695 +0.01(+0.21%)
Mar 03, 2014 6.543 6.745 6.532 6.684 217,883 +0.18(+2.76%)
Feb 28, 2014 6.408 6.549 6.380 6.504 116,959 +0.06(+0.90%)
Feb 27, 2014 6.408 6.474 6.394 6.446 87,980 +0.03(+0.52%)
Feb 26, 2014 6.532 6.596 6.409 6.413 195,091 -0.12(-1.82%)
Feb 25, 2014 6.601 6.604 6.513 6.532 120,221 -0.11(-1.62%)
Feb 24, 2014 6.601 6.723 6.587 6.640 208,813 +0.05(+0.80%)
Feb 21, 2014 6.554 6.612 6.524 6.587 136,101 +0.03(+0.46%)
Feb 20, 2014 6.452 6.576 6.444 6.557 122,165 +0.08(+1.19%)
Feb 19, 2014 6.504 6.609 6.444 6.480 152,535 -0.06(-0.85%)
Feb 18, 2014 6.540 6.615 6.502 6.535 177,709 +0.04(+0.55%)
Feb 14, 2014 6.565 6.499 6.499 6.499 92,686 -0.03(-0.47%)
Feb 13, 2014 6.527 6.609 6.491 6.529 244,744 +0.01(+0.08%)
Feb 12, 2014 6.518 6.529 6.481 6.524 139,200 +0.02(+0.25%)
Feb 11, 2014 6.438 6.529 6.438 6.507 79,942 +0.02(+0.38%)
Feb 10, 2014 6.400 6.532 6.369 6.482 168,737 +0.02(+0.34%)
Feb 07, 2014 6.353 6.527 6.325 6.460 219,501 +0.09(+1.34%)
Feb 06, 2014 6.433 6.433 6.286 6.375 397,402 -0.06(-0.90%)
Feb 05, 2014 6.502 6.504 6.422 6.433 144,457 -0.07(-1.10%)
Feb 04, 2014 6.582 6.618 6.424 6.504 152,115 -0.02(-0.25%)
Feb 03, 2014 6.560 6.612 6.507 6.521 75,948 +0.01(+0.21%)
Jan 31, 2014 6.590 6.590 6.491 6.507 128,219 -0.08(-1.26%)
Jan 30, 2014 6.482 6.629 6.482 6.590 85,456 +0.12(+1.79%)
Jan 29, 2014 6.648 6.692 6.469 6.474 247,832 -0.17(-2.62%)
Jan 28, 2014 6.607 6.670 6.604 6.648 182,810 +0.03(+0.42%)
Jan 27, 2014 6.667 6.750 6.620 6.620 191,872 -0.08(-1.24%)
Jan 24, 2014 6.778 6.778 6.640 6.703 184,602 -0.04(-0.61%)
Jan 23, 2014 6.797 6.797 6.698 6.745 134,117 -0.02(-0.33%)
Jan 22, 2014 6.767 6.806 6.739 6.767 87,495 +0.04(+0.57%)
Jan 21, 2014 6.585 6.781 6.585 6.728 225,113 +0.13(+1.92%)
Jan 17, 2014 6.869 6.601 6.601 6.601 447,504 -0.17(-2.49%)
Jan 16, 2014 6.554 6.822 6.482 6.770 595,184 +0.22(+3.33%)
Jan 15, 2014 6.709 6.725 6.551 6.551 209,729 -0.17(-2.51%)
Jan 14, 2014 6.703 6.750 6.684 6.720 149,084 +0.02(+0.29%)
Jan 13, 2014 6.712 6.850 6.640 6.701 451,950 -0.05(-0.70%)
Jan 10, 2014 6.718 6.780 6.654 6.748 635,444 +0.07(+1.00%)
Jan 09, 2014 6.798 6.820 6.571 6.681 370,686 -0.07(-1.03%)
Jan 08, 2014 6.892 6.892 6.683 6.750 378,027 +0.11(+1.69%)
Jan 07, 2014 6.603 6.651 6.545 6.638 231,769 +0.11(+1.64%)
Jan 06, 2014 6.320 6.545 6.288 6.531 307,120 +0.26(+4.22%)
Jan 03, 2014 6.219 6.386 6.205 6.267 236,785 +0.02(+0.30%)
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.