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

Mv Oil Trust (NY: MVO )

9.400 +0.310 (+3.41%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Jun 30, 2023 10.75 10.94 10.46 10.81 56,362 -0.02(-0.16%)
Jun 29, 2023 10.83 10.83 10.65 10.83 46,265 +0.06(+0.55%)
Jun 28, 2023 10.53 10.81 10.49 10.77 43,559 +0.35(+3.33%)
Jun 27, 2023 10.44 10.50 10.26 10.42 14,102 +0.10(+0.98%)
Jun 26, 2023 10.20 10.45 10.20 10.32 38,746 +0.08(+0.74%)
Jun 23, 2023 10.34 10.44 10.21 10.24 33,338 -0.03(-0.25%)
Jun 22, 2023 10.36 10.55 10.18 10.27 35,124 -0.13(-1.22%)
Jun 21, 2023 10.22 10.46 10.22 10.39 11,551 +0.09(+0.90%)
Jun 20, 2023 10.21 10.53 10.16 10.30 44,676 -0.28(-2.64%)
Jun 16, 2023 10.39 10.71 10.27 10.58 35,898 +0.18(+1.71%)
Jun 15, 2023 9.987 10.48 9.987 10.40 30,026 +0.24(+2.33%)
Jun 14, 2023 10.50 10.59 10.13 10.16 72,561 -0.44(-4.15%)
Jun 13, 2023 10.36 10.75 10.23 10.61 115,980 +0.25(+2.45%)
Jun 12, 2023 10.38 10.48 10.30 10.35 20,255 -0.08(-0.81%)
Jun 09, 2023 10.39 10.46 10.26 10.44 30,586 +0.11(+1.07%)
Jun 08, 2023 10.37 10.48 10.13 10.33 32,867 +0.01(+0.08%)
Jun 07, 2023 10.22 10.49 10.11 10.32 37,186 +0.04(+0.41%)
Jun 06, 2023 10.07 10.45 10.07 10.28 30,277 +0.08(+0.83%)
Jun 05, 2023 10.36 10.37 10.03 10.19 31,281 +0.14(+1.43%)
Jun 02, 2023 10.16 10.33 10.00 10.05 28,457 -0.04(-0.42%)
Jun 01, 2023 9.860 10.21 9.860 10.09 15,578 +0.19(+1.97%)
May 31, 2023 9.987 10.07 9.826 9.894 13,932 -0.07(-0.68%)
May 30, 2023 9.877 10.16 9.843 9.962 35,793 -0.19(-1.83%)
May 26, 2023 9.784 10.37 9.784 10.15 26,751 +0.19(+1.96%)
May 25, 2023 9.945 10.43 9.784 9.953 58,180 -0.04(-0.42%)
May 24, 2023 10.32 10.32 9.810 9.996 37,610 -0.32(-3.12%)
May 23, 2023 10.51 10.55 10.13 10.32 47,781 -0.04(-0.41%)
May 22, 2023 9.970 10.59 9.970 10.36 110,694 +0.29(+2.86%)
May 19, 2023 9.860 10.10 9.835 10.07 31,023 +0.24(+2.41%)
May 18, 2023 9.945 10.07 9.615 9.835 23,751 -0.28(-2.76%)
May 17, 2023 10.08 10.13 9.801 10.11 45,902 +0.41(+4.18%)
May 16, 2023 9.412 9.818 9.285 9.708 38,840 +0.33(+3.52%)
May 15, 2023 8.997 9.505 8.997 9.378 67,578 +0.41(+4.53%)
May 12, 2023 9.166 9.192 8.887 8.972 16,386 -0.17(-1.85%)
May 11, 2023 9.107 9.285 9.042 9.141 17,236 -0.07(-0.74%)
May 10, 2023 9.361 9.479 9.101 9.209 28,153 -0.12(-1.27%)
May 09, 2023 9.302 9.513 9.268 9.327 30,853 +0.02(+0.18%)
May 08, 2023 9.166 9.496 9.166 9.310 32,648 +0.20(+2.23%)
May 05, 2023 8.946 9.285 8.946 9.107 45,911 +0.26(+2.97%)
May 04, 2023 9.014 9.128 8.675 8.845 66,015 -0.19(-2.15%)
May 03, 2023 9.226 9.276 9.039 9.039 36,075 -0.19(-2.02%)
May 02, 2023 9.522 9.564 9.056 9.226 54,560 -0.35(-3.63%)
May 01, 2023 9.733 9.903 9.573 9.573 19,478 -0.25(-2.58%)
Apr 28, 2023 9.987 10.26 9.826 9.826 31,194 -0.14(-1.44%)
Apr 27, 2023 10.06 10.37 9.843 9.970 51,754 -0.08(-0.76%)
Apr 26, 2023 10.39 10.39 10.00 10.05 58,092 -0.22(-2.14%)
Apr 25, 2023 10.65 10.67 10.22 10.27 73,633 -0.41(-3.88%)
Apr 24, 2023 10.54 10.71 10.38 10.68 65,124 +0.14(+1.37%)
Apr 21, 2023 10.37 10.62 10.20 10.54 114,240 +0.40(+3.92%)
Apr 20, 2023 9.488 10.23 9.479 10.14 90,579 +0.36(+3.72%)
Apr 19, 2023 10.05 10.07 9.547 9.776 94,208 -0.40(-3.91%)
Apr 18, 2023 10.11 10.46 10.11 10.17 47,691 +0.03(+0.25%)
Apr 17, 2023 10.57 10.65 10.15 10.15 131,868 -0.70(-6.47%)
Apr 14, 2023 11.10 11.10 10.75 10.85 78,906 -0.20(-1.80%)
Apr 13, 2023 11.07 11.33 10.80 11.05 199,456 +0.08(+0.75%)
Apr 12, 2023 10.97 11.17 10.63 10.97 182,056 +0.27(+2.54%)
Apr 11, 2023 10.93 10.93 10.32 10.69 156,074 +0.03(+0.31%)
Apr 10, 2023 11.28 11.42 10.55 10.66 192,368 -0.44(-3.94%)
Apr 06, 2023 11.12 11.49 10.83 11.10 117,110 +0.02(+0.15%)
Apr 05, 2023 10.65 11.13 10.48 11.08 83,086 +0.43(+4.02%)
Apr 04, 2023 11.07 11.07 10.37 10.65 73,287 -0.05(-0.46%)
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.