Skip to main content

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

Historical Prices

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.