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

Mv Oil Trust (NY: MVO )

9.490 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2021 4.480 4.566 4.387 4.566 54,058 +0.14(+3.15%)
Aug 30, 2021 4.413 4.480 4.334 4.427 96,279 +0.09(+1.99%)
Aug 27, 2021 4.247 4.407 4.181 4.340 133,043 +0.12(+2.83%)
Aug 26, 2021 4.214 4.254 4.148 4.221 37,728 +0.01(+0.32%)
Aug 25, 2021 4.188 4.261 4.174 4.208 60,985 +0.00(+0.00%)
Aug 24, 2021 4.101 4.247 4.101 4.208 82,142 +0.19(+4.79%)
Aug 23, 2021 3.882 4.155 3.882 4.015 203,455 +0.16(+4.13%)
Aug 20, 2021 3.882 3.969 3.863 3.856 109,398 -0.03(-0.68%)
Aug 19, 2021 3.863 3.973 3.816 3.882 49,710 -0.08(-2.01%)
Aug 18, 2021 3.876 4.042 3.829 3.962 71,163 +0.16(+4.19%)
Aug 17, 2021 4.055 4.135 3.687 3.803 357,409 -0.33(-8.03%)
Aug 16, 2021 4.115 4.234 4.075 4.135 89,849 -0.11(-2.66%)
Aug 13, 2021 4.287 4.422 4.181 4.247 55,393 +0.00(+0.00%)
Aug 12, 2021 4.340 4.413 4.202 4.247 47,980 -0.06(-1.46%)
Aug 11, 2021 4.294 4.413 4.248 4.311 87,444 -0.06(-1.29%)
Aug 10, 2021 4.287 4.446 4.246 4.367 66,099 +0.16(+3.79%)
Aug 09, 2021 4.307 4.347 4.188 4.208 172,513 -0.20(-4.52%)
Aug 06, 2021 4.427 4.442 4.307 4.407 65,252 +0.14(+3.27%)
Aug 05, 2021 4.234 4.420 4.234 4.267 97,160 +0.07(+1.74%)
Aug 04, 2021 4.500 4.500 4.194 4.194 162,238 -0.31(-6.78%)
Aug 03, 2021 4.407 4.612 4.347 4.500 85,666 +0.09(+2.11%)
Aug 02, 2021 4.745 4.851 4.357 4.407 336,379 -0.44(-9.04%)
Jul 30, 2021 4.778 4.911 4.778 4.845 62,442 +0.09(+1.81%)
Jul 29, 2021 4.785 4.845 4.739 4.758 86,323 +0.00(+0.00%)
Jul 28, 2021 4.798 4.798 4.712 4.758 91,101 -0.11(-2.18%)
Jul 27, 2021 4.971 4.971 4.712 4.865 73,659 -0.12(-2.40%)
Jul 26, 2021 4.885 5.031 4.851 4.984 107,732 +0.12(+2.46%)
Jul 23, 2021 4.765 4.964 4.719 4.865 98,757 +0.15(+3.24%)
Jul 22, 2021 4.845 4.891 4.672 4.712 83,391 -0.12(-2.47%)
Jul 21, 2021 4.745 4.944 4.745 4.831 201,642 +0.10(+2.10%)
Jul 20, 2021 4.354 4.798 4.347 4.732 312,009 +0.46(+10.89%)
Jul 19, 2021 4.745 4.971 4.254 4.267 708,107 -0.99(-18.81%)
Jul 16, 2021 5.177 5.469 5.072 5.256 321,892 +0.25(+4.90%)
Jul 15, 2021 5.575 5.575 4.745 5.011 1,105,681 -0.57(-10.23%)
Jul 14, 2021 6.376 6.408 5.453 5.581 583,341 -0.78(-12.20%)
Jul 13, 2021 6.382 6.408 6.120 6.357 238,613 +0.06(+1.02%)
Jul 12, 2021 6.261 6.408 6.088 6.293 356,681 +0.02(+0.31%)
Jul 09, 2021 6.447 6.568 6.024 6.273 514,309 +0.03(+0.51%)
Jul 08, 2021 6.152 6.363 5.992 6.241 424,115 +0.06(+0.93%)
Jul 07, 2021 6.145 6.408 5.992 6.184 528,407 +0.28(+4.66%)
Jul 06, 2021 6.261 6.350 5.767 5.908 579,660 -0.06(-1.07%)
Jul 02, 2021 5.895 6.011 5.742 5.972 285,293 +0.24(+4.13%)
Jul 01, 2021 5.543 5.735 5.434 5.735 210,422 +0.30(+5.54%)
Jun 30, 2021 5.216 5.511 5.191 5.434 305,585 +0.26(+5.08%)
Jun 29, 2021 5.011 5.178 4.941 5.171 144,371 +0.24(+4.81%)
Jun 28, 2021 5.043 5.056 4.800 4.934 168,829 -0.05(-1.03%)
Jun 25, 2021 4.998 5.084 4.870 4.985 136,187 +0.01(+0.13%)
Jun 24, 2021 4.953 4.992 4.742 4.979 110,031 +0.10(+2.10%)
Jun 23, 2021 4.787 4.972 4.755 4.877 163,790 +0.09(+1.87%)
Jun 22, 2021 4.838 4.861 4.742 4.787 42,111 -0.06(-1.19%)
Jun 21, 2021 4.646 4.883 4.646 4.845 137,258 +0.24(+5.15%)
Jun 18, 2021 4.556 4.633 4.518 4.607 63,462 -0.01(-0.14%)
Jun 17, 2021 4.819 4.863 4.486 4.614 168,110 -0.19(-3.87%)
Jun 16, 2021 4.941 4.966 4.657 4.800 169,035 -0.07(-1.45%)
Jun 15, 2021 4.665 4.889 4.665 4.870 202,886 +0.26(+5.56%)
Jun 14, 2021 4.422 4.710 4.422 4.614 108,478 +0.19(+4.35%)
Jun 11, 2021 4.486 4.486 4.415 4.422 57,035 -0.01(-0.14%)
Jun 10, 2021 4.447 4.447 4.293 4.428 45,430 +0.03(+0.73%)
Jun 09, 2021 4.204 4.460 4.172 4.396 143,651 +0.19(+4.57%)
Jun 08, 2021 4.108 4.210 4.076 4.204 147,827 +0.10(+2.50%)
Jun 07, 2021 4.037 4.127 4.037 4.101 55,971 +0.00(+0.00%)
Jun 04, 2021 4.127 4.127 4.011 4.101 60,904 +0.00(+0.00%)
Jun 03, 2021 4.056 4.127 4.037 4.101 79,769 +0.06(+1.43%)
Jun 02, 2021 4.011 4.063 3.903 4.043 96,846 +0.06(+1.61%)
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.