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

Mv Oil Trust (NY: MVO )

9.630 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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, 2020 2.329 2.445 2.288 2.439 32,952 +0.05(+1.95%)
Jun 29, 2020 2.393 2.422 2.311 2.393 52,889 -0.03(-1.20%)
Jun 26, 2020 2.439 2.468 2.392 2.422 32,636 -0.08(-3.03%)
Jun 25, 2020 2.395 2.533 2.395 2.498 14,588 +0.06(+2.63%)
Jun 24, 2020 2.515 2.515 2.329 2.433 35,757 -0.06(-2.34%)
Jun 23, 2020 2.486 2.509 2.375 2.492 22,668 +0.06(+2.39%)
Jun 22, 2020 2.527 2.585 2.375 2.433 62,376 -0.01(-0.24%)
Jun 19, 2020 2.439 2.492 2.352 2.439 20,096 +0.00(+0.00%)
Jun 18, 2020 2.498 2.498 2.364 2.439 37,899 +0.04(+1.70%)
Jun 17, 2020 2.532 2.588 2.396 2.399 51,314 -0.13(-5.29%)
Jun 16, 2020 2.614 2.614 2.369 2.532 51,973 +0.03(+1.16%)
Jun 15, 2020 2.335 2.544 2.241 2.503 34,156 +0.15(+6.44%)
Jun 12, 2020 2.451 2.451 2.335 2.352 26,967 -0.02(-0.74%)
Jun 11, 2020 2.358 2.489 2.335 2.369 75,487 -0.19(-7.29%)
Jun 10, 2020 2.695 2.695 2.393 2.556 39,675 -0.21(-7.58%)
Jun 09, 2020 2.544 2.765 2.408 2.765 89,247 +0.24(+9.45%)
Jun 08, 2020 2.335 2.579 2.335 2.527 196,294 +0.25(+11.14%)
Jun 05, 2020 2.090 2.311 2.067 2.273 140,163 +0.24(+11.89%)
Jun 04, 2020 2.055 2.055 1.956 2.032 37,895 -0.05(-2.24%)
Jun 03, 2020 2.090 2.090 2.026 2.078 65,177 +0.05(+2.44%)
Jun 02, 2020 2.090 2.090 1.974 2.029 37,854 -0.03(-1.27%)
Jun 01, 2020 2.009 2.078 1.956 2.055 37,839 +0.01(+0.57%)
May 29, 2020 2.038 2.047 1.892 2.043 52,389 -0.02(-1.13%)
May 28, 2020 2.195 2.241 2.038 2.067 50,848 -0.09(-4.05%)
May 27, 2020 2.154 2.183 2.055 2.154 67,850 +0.01(+0.27%)
May 26, 2020 1.979 2.148 1.979 2.148 67,604 +0.19(+9.50%)
May 22, 2020 1.968 2.038 1.950 1.962 19,409 +0.01(+0.30%)
May 21, 2020 1.974 2.009 1.927 1.956 53,762 -0.05(-2.33%)
May 20, 2020 2.043 2.067 1.979 2.003 35,777 -0.09(-4.44%)
May 19, 2020 2.049 2.142 1.968 2.096 42,248 +0.04(+1.98%)
May 18, 2020 1.927 2.055 1.927 2.055 70,693 +0.13(+6.97%)
May 15, 2020 1.869 1.921 1.811 1.921 30,059 +0.07(+3.77%)
May 14, 2020 1.834 1.851 1.752 1.851 24,355 -0.01(-0.31%)
May 13, 2020 1.880 1.880 1.752 1.857 58,867 +0.01(+0.63%)
May 12, 2020 1.776 1.869 1.773 1.845 52,956 +0.07(+3.93%)
May 11, 2020 2.009 2.014 1.747 1.776 54,498 -0.14(-7.29%)
May 08, 2020 1.860 2.020 1.860 1.915 37,273 +0.09(+5.11%)
May 07, 2020 1.904 1.950 1.805 1.822 48,588 -0.04(-2.19%)
May 06, 2020 2.038 2.038 1.851 1.863 51,984 -0.10(-5.33%)
May 05, 2020 2.020 2.038 1.932 1.968 112,907 +0.13(+7.30%)
May 04, 2020 1.811 1.904 1.811 1.834 35,484 +0.03(+1.94%)
May 01, 2020 1.944 1.944 1.758 1.799 35,727 -0.09(-4.92%)
Apr 30, 2020 1.869 1.942 1.869 1.892 24,559 +0.01(+0.31%)
Apr 29, 2020 1.933 1.974 1.869 1.886 67,986 +0.00(+0.00%)
Apr 28, 2020 1.921 1.944 1.840 1.886 114,535 +0.00(+0.00%)
Apr 27, 2020 1.974 1.979 1.834 1.886 119,553 +0.01(+0.31%)
Apr 24, 2020 2.078 2.109 1.845 1.880 110,104 -0.05(-2.71%)
Apr 23, 2020 1.927 1.976 1.832 1.933 85,474 -0.05(-2.64%)
Apr 22, 2020 1.630 2.183 1.630 1.985 302,724 +0.37(+22.66%)
Apr 21, 2020 1.712 1.741 1.613 1.618 70,767 -0.10(-6.08%)
Apr 20, 2020 1.735 1.844 1.671 1.723 148,774 -0.11(-6.03%)
Apr 17, 2020 1.735 1.834 1.659 1.834 61,321 +0.10(+5.70%)
Apr 16, 2020 2.003 2.003 1.688 1.735 83,345 -0.18(-9.42%)
Apr 15, 2020 2.119 2.119 1.752 1.915 151,318 -0.20(-9.37%)
Apr 14, 2020 2.463 2.463 2.067 2.113 165,683 -0.36(-14.49%)
Apr 13, 2020 2.344 2.477 2.277 2.471 387,492 +0.16(+7.05%)
Apr 09, 2020 2.305 2.499 2.244 2.309 268,295 +0.03(+1.39%)
Apr 08, 2020 2.149 2.277 2.088 2.277 156,549 +0.32(+16.15%)
Apr 07, 2020 1.666 2.138 1.666 1.960 244,345 +0.29(+17.60%)
Apr 06, 2020 1.666 1.667 1.555 1.667 75,500 +0.13(+8.36%)
Apr 03, 2020 1.716 1.805 1.387 1.538 193,208 -0.11(-6.42%)
Apr 02, 2020 1.222 1.966 1.222 1.644 350,064 +0.45(+37.67%)
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.