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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jun 29, 2018 4.532 4.546 4.335 4.484 101,693 -0.04(-0.97%)
Jun 28, 2018 4.458 4.541 4.370 4.528 52,868 +0.08(+1.87%)
Jun 27, 2018 4.484 4.575 4.353 4.445 168,154 -0.00(-0.10%)
Jun 26, 2018 4.379 4.510 4.275 4.449 60,480 +0.09(+2.01%)
Jun 25, 2018 4.449 4.454 4.320 4.362 26,418 -0.08(-1.87%)
Jun 22, 2018 4.344 4.475 4.343 4.445 63,530 +0.18(+4.10%)
Jun 21, 2018 4.392 4.440 4.270 4.270 62,763 -0.11(-2.60%)
Jun 20, 2018 4.344 4.420 4.339 4.384 60,363 +0.03(+0.70%)
Jun 19, 2018 4.248 4.374 4.248 4.353 67,522 +0.07(+1.64%)
Jun 18, 2018 4.322 4.340 4.257 4.283 43,832 -0.04(-0.91%)
Jun 15, 2018 4.379 4.257 4.322 42,558 -0.06(-1.30%)
Jun 14, 2018 4.405 4.489 4.327 4.379 99,921 +0.05(+1.11%)
Jun 13, 2018 4.423 4.489 4.327 4.331 16,190 -0.09(-2.08%)
Jun 12, 2018 4.414 4.554 4.405 4.423 57,547 -0.04(-0.88%)
Jun 11, 2018 4.401 4.489 4.401 4.462 20,147 +0.05(+1.09%)
Jun 08, 2018 4.467 4.467 4.309 4.414 28,574 +0.01(+0.20%)
Jun 07, 2018 4.327 4.500 4.327 4.405 35,726 +0.12(+2.76%)
Jun 06, 2018 4.226 4.287 45,830 -0.03(-0.71%)
Jun 05, 2018 4.322 4.327 4.200 4.318 41,547 +0.02(+0.51%)
Jun 04, 2018 4.497 4.528 4.292 4.296 51,190 -0.17(-3.82%)
Jun 01, 2018 4.515 4.528 4.410 4.467 65,727 +0.04(+0.79%)
May 31, 2018 4.467 4.642 4.384 4.432 75,777 -0.04(-0.78%)
May 30, 2018 4.335 4.489 4.292 4.467 51,818 +0.19(+4.51%)
May 29, 2018 4.204 4.445 4.204 4.274 49,356 -0.03(-0.71%)
May 25, 2018 4.305 4.305 4.305 0 -0.04(-0.81%)
May 24, 2018 4.335 4.489 4.270 4.340 38,459 -0.01(-0.20%)
May 23, 2018 4.305 4.432 4.204 4.348 42,850 +0.03(+0.61%)
May 22, 2018 4.598 4.598 4.318 4.322 86,626 -0.15(-3.33%)
May 21, 2018 4.335 4.588 4.292 4.471 157,675 +0.17(+3.97%)
May 18, 2018 4.121 4.379 4.116 4.300 159,421 +0.19(+4.58%)
May 17, 2018 4.007 4.160 3.996 4.112 133,135 +0.11(+2.88%)
May 16, 2018 3.845 4.011 3.845 3.997 135,618 +0.15(+3.96%)
May 15, 2018 3.854 3.911 3.811 3.845 19,067 +0.00(+0.11%)
May 14, 2018 3.876 3.913 3.823 3.841 33,406 -0.03(-0.69%)
May 11, 2018 3.832 3.937 3.832 3.867 33,017 +0.07(+1.97%)
May 10, 2018 3.753 3.885 3.731 3.792 59,125 -0.08(-2.04%)
May 09, 2018 3.946 3.985 3.802 3.871 97,199 -0.06(-1.50%)
May 08, 2018 3.854 3.930 3.698 3.930 68,433 +0.09(+2.45%)
May 07, 2018 4.003 4.051 3.836 3.836 75,679 +0.01(+0.23%)
May 04, 2018 3.786 3.871 3.775 3.827 23,289 +0.05(+1.27%)
May 03, 2018 3.832 3.862 3.757 3.779 78,985 -0.06(-1.48%)
May 02, 2018 3.808 3.905 3.808 3.836 29,218 -0.01(-0.39%)
May 01, 2018 3.858 3.884 3.787 3.851 58,739 +0.05(+1.20%)
Apr 30, 2018 3.792 3.963 3.792 3.805 28,048 -0.02(-0.46%)
Apr 27, 2018 3.985 3.985 3.749 3.823 48,304 -0.16(-3.96%)
Apr 26, 2018 3.954 4.055 3.870 3.981 163,244 +0.12(+3.06%)
Apr 25, 2018 3.766 3.889 3.649 3.862 93,486 +0.14(+3.76%)
Apr 24, 2018 3.823 3.823 3.600 3.722 31,844 -0.08(-2.07%)
Apr 23, 2018 3.613 3.832 3.613 3.801 44,533 +0.21(+5.72%)
Apr 20, 2018 3.556 3.604 3.481 3.595 141,813 +0.04(+1.23%)
Apr 19, 2018 3.766 3.766 3.551 3.551 41,453 -0.17(-4.59%)
Apr 18, 2018 3.705 3.854 3.630 3.722 120,535 -0.06(-1.66%)
Apr 17, 2018 3.534 3.810 3.534 3.785 168,996 +0.23(+6.45%)
Apr 16, 2018 3.810 3.810 3.534 3.556 88,248 -0.20(-5.36%)
Apr 13, 2018 3.941 3.941 3.718 3.757 56,999 -0.06(-1.55%)
Apr 12, 2018 3.892 3.892 3.713 3.816 168,792 -0.01(-0.33%)
Apr 11, 2018 3.884 3.972 3.821 3.829 139,161 -0.05(-1.19%)
Apr 10, 2018 3.951 4.094 3.821 3.875 131,664 -0.03(-0.86%)
Apr 09, 2018 3.980 4.093 3.850 3.909 138,169 -0.07(-1.80%)
Apr 06, 2018 3.699 3.997 3.699 3.980 260,514 +0.42(+11.81%)
Apr 05, 2018 3.623 3.650 3.489 3.560 38,419 -0.09(-2.53%)
Apr 04, 2018 3.560 3.690 3.460 3.652 50,836 +0.17(+4.82%)
Apr 03, 2018 3.502 3.538 3.399 3.484 61,092 +0.02(+0.48%)
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.