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 -0.180 (-1.78%)
Official Closing 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 (%)
Nov 29, 2019 3.291 3.340 3.275 3.328 14,110 +0.04(+1.14%)
Nov 27, 2019 3.232 3.333 3.232 3.291 37,689 -0.04(-1.29%)
Nov 26, 2019 3.426 3.426 3.288 3.334 74,998 -0.09(-2.52%)
Nov 25, 2019 3.135 3.501 3.106 3.420 193,465 +0.34(+11.21%)
Nov 22, 2019 2.962 3.081 2.962 3.075 33,419 +0.14(+4.77%)
Nov 21, 2019 2.946 2.996 2.911 2.935 53,964 +0.10(+3.61%)
Nov 20, 2019 2.612 2.838 2.512 2.833 64,763 +0.19(+7.17%)
Nov 19, 2019 2.828 2.845 2.628 2.643 235,852 -0.21(-7.40%)
Nov 18, 2019 3.049 3.113 2.806 2.855 158,031 -0.19(-6.19%)
Nov 15, 2019 3.172 3.205 3.016 3.043 103,228 -0.14(-4.40%)
Nov 14, 2019 3.189 3.251 3.172 3.183 42,182 -0.05(-1.50%)
Nov 13, 2019 3.253 3.253 3.231 3.232 31,650 -0.01(-0.17%)
Nov 12, 2019 3.264 3.264 3.210 3.237 36,497 -0.03(-0.83%)
Nov 11, 2019 3.253 3.272 3.186 3.264 84,335 -0.01(-0.16%)
Nov 08, 2019 3.334 3.366 3.237 3.269 55,513 -0.07(-2.10%)
Nov 07, 2019 3.372 3.399 3.339 3.339 31,284 +0.05(+1.64%)
Nov 06, 2019 3.339 3.388 3.199 3.286 89,560 -0.09(-2.56%)
Nov 05, 2019 3.339 3.490 3.291 3.372 87,980 +0.01(+0.16%)
Nov 04, 2019 3.539 3.571 3.339 3.366 196,274 -0.15(-4.36%)
Nov 01, 2019 3.496 3.544 3.459 3.520 81,320 +0.08(+2.27%)
Oct 31, 2019 3.544 3.558 3.382 3.442 62,035 -0.13(-3.77%)
Oct 30, 2019 3.663 3.689 3.506 3.576 64,707 -0.08(-2.21%)
Oct 29, 2019 3.641 3.770 3.618 3.657 35,829 -0.01(-0.15%)
Oct 28, 2019 3.663 3.727 3.619 3.663 55,203 -0.02(-0.44%)
Oct 25, 2019 3.646 3.680 3.603 3.679 40,660 +0.10(+2.71%)
Oct 24, 2019 3.652 3.722 3.575 3.582 26,330 -0.12(-3.34%)
Oct 23, 2019 3.447 3.765 3.424 3.706 66,521 +0.26(+7.50%)
Oct 22, 2019 3.431 3.501 3.379 3.447 29,693 +0.04(+1.27%)
Oct 21, 2019 3.501 3.506 3.319 3.404 38,204 -0.10(-2.92%)
Oct 18, 2019 3.598 3.635 3.457 3.506 66,467 -0.07(-1.96%)
Oct 17, 2019 3.576 3.587 3.545 3.576 68,190 +0.03(+0.77%)
Oct 16, 2019 3.549 3.622 3.538 3.549 43,476 -0.00(-0.02%)
Oct 15, 2019 3.668 3.679 3.539 3.549 75,602 -0.15(-4.07%)
Oct 14, 2019 3.776 3.813 3.646 3.700 48,101 -0.10(-2.55%)
Oct 11, 2019 3.808 3.824 3.770 3.797 46,787 +0.06(+1.54%)
Oct 10, 2019 3.735 3.814 3.584 3.740 170,859 +0.01(+0.39%)
Oct 09, 2019 3.657 3.735 3.615 3.725 76,494 +0.09(+2.59%)
Oct 08, 2019 3.699 3.709 3.537 3.631 116,589 -0.06(-1.56%)
Oct 07, 2019 3.767 3.841 3.688 3.688 72,143 -0.14(-3.75%)
Oct 04, 2019 3.840 3.850 3.761 3.832 45,173 +0.01(+0.21%)
Oct 03, 2019 3.876 3.892 3.803 3.824 39,959 -0.04(-0.95%)
Oct 02, 2019 3.887 3.887 3.829 3.861 33,110 -0.01(-0.14%)
Oct 01, 2019 3.950 3.950 3.829 3.866 46,124 -0.10(-2.50%)
Sep 30, 2019 3.960 4.034 3.953 3.965 33,895 -0.01(-0.26%)
Sep 27, 2019 3.900 3.977 3.900 3.976 21,438 +0.06(+1.53%)
Sep 26, 2019 3.880 3.928 3.819 3.916 46,193 +0.08(+1.97%)
Sep 25, 2019 3.845 3.920 3.835 3.840 26,529 -0.07(-1.87%)
Sep 24, 2019 3.986 3.986 3.856 3.913 54,443 -0.04(-1.12%)
Sep 23, 2019 3.923 3.970 3.897 3.957 48,437 +0.03(+0.87%)
Sep 20, 2019 3.997 4.007 3.918 3.923 40,579 -0.03(-0.66%)
Sep 19, 2019 4.106 4.106 3.918 3.950 66,154 -0.10(-2.45%)
Sep 18, 2019 4.033 4.096 3.976 4.049 36,257 -0.04(-0.90%)
Sep 17, 2019 4.127 4.164 4.038 4.085 42,461 -0.03(-0.64%)
Sep 16, 2019 4.153 4.242 4.091 4.112 166,362 +0.12(+3.01%)
Sep 13, 2019 3.944 4.030 3.892 3.991 64,506 +0.05(+1.19%)
Sep 12, 2019 4.127 4.127 3.944 3.944 53,096 -0.20(-4.91%)
Sep 11, 2019 4.101 4.153 4.044 4.148 41,400 +0.10(+2.58%)
Sep 10, 2019 4.017 4.070 3.923 4.044 53,163 +0.06(+1.57%)
Sep 09, 2019 3.918 4.005 3.840 3.981 39,505 +0.06(+1.60%)
Sep 06, 2019 3.976 3.991 3.904 3.918 17,992 -0.04(-0.92%)
Sep 05, 2019 3.918 4.020 3.918 3.955 39,423 +0.07(+1.75%)
Sep 04, 2019 3.861 3.918 3.763 3.887 17,960 +0.05(+1.29%)
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.