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 (%)
Mar 31, 2020 1.461 1.461 1.315 1.333 47,812 -0.01(-0.62%)
Mar 30, 2020 1.444 1.499 1.333 1.341 43,101 -0.16(-10.56%)
Mar 27, 2020 1.361 1.499 1.288 1.499 80,308 +0.16(+11.57%)
Mar 26, 2020 1.416 1.427 1.335 1.344 150,296 -0.05(-3.61%)
Mar 25, 2020 1.177 1.547 1.133 1.394 381,745 +0.26(+23.07%)
Mar 24, 2020 1.111 1.188 1.105 1.133 59,122 +0.11(+10.87%)
Mar 23, 2020 1.166 1.183 0.9996 1.022 130,811 -0.18(-15.21%)
Mar 20, 2020 1.222 1.331 1.194 1.205 144,231 +0.02(+1.33%)
Mar 19, 2020 1.222 1.277 1.166 1.189 186,966 -0.03(-2.66%)
Mar 18, 2020 1.277 1.279 1.122 1.222 97,771 -0.06(-4.35%)
Mar 17, 2020 1.444 1.444 1.111 1.277 248,254 -0.11(-8.00%)
Mar 16, 2020 1.716 1.716 0.9774 1.388 177,480 -0.44(-24.24%)
Mar 13, 2020 2.044 2.092 1.827 1.833 100,475 -0.18(-9.09%)
Mar 12, 2020 1.938 2.016 1.777 2.016 70,032 +0.04(+2.25%)
Mar 11, 2020 2.216 2.216 1.944 1.972 53,181 -0.27(-12.13%)
Mar 10, 2020 2.166 2.288 2.055 2.244 108,461 +0.34(+17.64%)
Mar 09, 2020 1.727 2.163 1.727 1.907 223,101 -0.58(-23.17%)
Mar 06, 2020 2.582 2.582 2.399 2.482 101,016 -0.09(-3.66%)
Mar 05, 2020 2.666 2.690 2.544 2.577 81,007 -0.10(-3.80%)
Mar 04, 2020 2.810 2.866 2.655 2.679 83,620 -0.10(-3.53%)
Mar 03, 2020 2.643 2.777 2.621 2.777 41,681 +0.18(+7.12%)
Mar 02, 2020 2.532 2.643 2.499 2.592 58,239 +0.06(+2.36%)
Feb 28, 2020 2.505 2.532 2.421 2.532 122,623 -0.08(-2.98%)
Feb 27, 2020 2.699 2.699 2.427 2.610 221,165 -0.09(-3.29%)
Feb 26, 2020 2.649 2.699 2.594 2.699 40,564 +0.05(+1.89%)
Feb 25, 2020 2.738 2.743 2.560 2.649 96,908 -0.09(-3.44%)
Feb 24, 2020 2.805 2.805 2.616 2.743 103,889 -0.06(-2.18%)
Feb 21, 2020 2.805 2.805 2.777 2.805 28,090 -0.02(-0.59%)
Feb 20, 2020 2.910 2.927 2.777 2.821 118,194 -0.06(-2.12%)
Feb 19, 2020 2.877 2.927 2.860 2.882 32,895 +0.02(+0.58%)
Feb 18, 2020 2.921 2.921 2.866 2.866 20,894 -0.07(-2.27%)
Feb 14, 2020 2.921 2.951 2.888 2.932 25,569 +0.00(+0.00%)
Feb 13, 2020 2.860 2.932 2.857 2.932 23,608 +0.04(+1.34%)
Feb 12, 2020 2.893 2.950 2.866 2.893 56,174 +0.03(+0.97%)
Feb 11, 2020 2.871 2.920 2.838 2.866 29,238 -0.04(-1.34%)
Feb 10, 2020 2.999 3.010 2.777 2.905 184,337 -0.10(-3.33%)
Feb 07, 2020 2.982 3.004 2.971 3.004 25,208 +0.02(+0.74%)
Feb 06, 2020 2.988 3.016 2.982 2.982 16,144 -0.03(-0.92%)
Feb 05, 2020 2.982 3.082 2.977 3.010 41,584 +0.03(+1.12%)
Feb 04, 2020 2.982 3.032 2.971 2.977 71,924 +0.01(+0.19%)
Feb 03, 2020 3.016 3.016 2.971 2.971 41,128 -0.03(-1.11%)
Jan 31, 2020 3.010 3.099 2.971 3.004 30,070 -0.04(-1.28%)
Jan 30, 2020 3.077 3.094 2.954 3.043 89,999 -0.04(-1.44%)
Jan 29, 2020 3.182 3.182 3.077 3.088 50,794 -0.04(-1.24%)
Jan 28, 2020 3.110 3.166 3.077 3.127 40,923 +0.02(+0.54%)
Jan 27, 2020 3.127 3.310 3.110 3.110 128,112 -0.09(-2.95%)
Jan 24, 2020 3.238 3.272 3.138 3.204 65,003 -0.01(-0.17%)
Jan 23, 2020 3.204 3.254 3.167 3.210 50,927 -0.01(-0.34%)
Jan 22, 2020 3.193 3.271 3.193 3.221 59,334 +0.06(+1.75%)
Jan 21, 2020 3.332 3.343 3.116 3.166 197,334 -0.17(-4.99%)
Jan 17, 2020 3.388 3.432 3.327 3.332 149,093 -0.09(-2.61%)
Jan 16, 2020 3.415 3.422 3.361 3.421 77,832 +0.01(+0.16%)
Jan 15, 2020 3.443 3.465 3.393 3.415 84,651 -0.03(-0.97%)
Jan 14, 2020 3.443 3.527 3.399 3.449 114,944 +0.06(+1.64%)
Jan 13, 2020 3.442 3.463 3.361 3.393 255,664 -0.05(-1.41%)
Jan 10, 2020 3.474 3.474 3.415 3.442 128,850 +0.01(+0.31%)
Jan 09, 2020 3.436 3.442 3.366 3.431 73,613 +0.04(+1.32%)
Jan 08, 2020 3.264 3.426 3.264 3.386 88,853 +0.07(+2.23%)
Jan 07, 2020 3.372 3.420 3.312 3.312 113,219 -0.11(-3.15%)
Jan 06, 2020 3.501 3.501 3.377 3.420 194,840 -0.04(-1.24%)
Jan 03, 2020 3.420 3.490 3.395 3.463 69,252 +0.09(+2.72%)
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.