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

Mv Oil Trust (NY: MVO )

9.550 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM 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 30, 2023 11.21 11.42 10.91 11.27 54,032 -0.02(-0.16%)
Jun 29, 2023 11.29 11.30 11.11 11.29 44,353 +0.06(+0.55%)
Jun 28, 2023 10.98 11.27 10.94 11.23 41,759 +0.36(+3.33%)
Jun 27, 2023 10.89 10.96 10.70 10.87 13,519 +0.11(+0.98%)
Jun 26, 2023 10.64 10.90 10.64 10.76 37,144 +0.08(+0.74%)
Jun 23, 2023 10.79 10.89 10.65 10.68 31,960 -0.03(-0.25%)
Jun 22, 2023 10.81 11.01 10.62 10.71 33,673 -0.13(-1.22%)
Jun 21, 2023 10.66 10.91 10.66 10.84 11,074 +0.10(+0.90%)
Jun 20, 2023 10.65 10.98 10.59 10.74 42,829 -0.29(-2.64%)
Jun 16, 2023 10.84 11.17 10.71 11.04 34,415 +0.19(+1.71%)
Jun 15, 2023 10.42 10.93 10.42 10.85 28,785 +1.14(+11.73%)
May 08, 2023 9.561 9.906 9.561 9.712 31,299 +0.21(+2.23%)
May 05, 2023 9.332 9.685 9.332 9.500 44,014 +0.27(+2.97%)
May 04, 2023 9.403 9.522 9.049 9.226 63,286 -0.20(-2.15%)
May 03, 2023 9.623 9.676 9.429 9.429 34,584 -0.19(-2.02%)
May 02, 2023 9.932 9.976 9.447 9.623 52,305 -0.36(-3.63%)
May 01, 2023 10.15 10.33 9.985 9.985 18,673 -0.26(-2.58%)
Apr 28, 2023 10.42 10.70 10.25 10.25 29,904 -0.15(-1.44%)
Apr 27, 2023 10.50 10.82 10.27 10.40 49,615 -0.08(-0.76%)
Apr 26, 2023 10.84 10.84 10.44 10.48 55,691 -0.23(-2.14%)
Apr 25, 2023 11.11 11.13 10.67 10.71 70,590 -0.43(-3.88%)
Apr 24, 2023 10.99 11.17 10.82 11.14 62,432 +0.15(+1.37%)
Apr 21, 2023 10.82 11.08 10.64 10.99 109,518 +0.41(+3.92%)
Apr 20, 2023 9.897 10.67 9.888 10.58 86,836 +0.38(+3.72%)
Apr 19, 2023 10.49 10.50 9.959 10.20 90,314 -0.41(-3.91%)
Apr 18, 2023 10.55 10.91 10.55 10.61 45,720 +0.03(+0.25%)
Apr 17, 2023 11.03 11.11 10.59 10.59 126,418 -0.73(-6.47%)
Apr 14, 2023 11.58 11.58 11.17 11.32 75,645 -0.21(-1.80%)
Apr 13, 2023 11.54 11.82 11.27 11.53 191,213 +0.09(+0.75%)
Apr 12, 2023 11.44 11.65 11.06 11.44 174,532 +0.28(+2.54%)
Apr 11, 2023 11.40 11.40 10.77 11.16 149,623 +0.03(+0.31%)
Apr 10, 2023 11.77 11.91 11.00 11.12 184,417 -0.46(-3.94%)
Apr 06, 2023 11.60 11.98 11.29 11.58 112,270 +0.02(+0.15%)
Apr 05, 2023 11.10 11.61 10.93 11.56 79,652 +0.45(+4.03%)
Apr 04, 2023 11.54 11.54 10.82 11.11 70,258 -0.05(-0.46%)
Apr 03, 2023 10.54 11.38 10.42 11.16 148,508 +0.96(+9.44%)
Mar 31, 2023 10.05 10.30 9.935 10.20 48,200 +0.19(+1.89%)
Mar 30, 2023 10.35 10.35 9.874 10.01 72,180 -0.33(-3.16%)
Mar 29, 2023 10.19 10.35 9.952 10.34 74,401 +0.26(+2.56%)
Mar 28, 2023 9.883 10.14 9.720 10.08 32,598 +0.20(+2.00%)
Mar 27, 2023 9.608 10.06 9.341 9.883 95,318 +0.57(+6.09%)
Mar 24, 2023 9.074 9.401 9.074 9.315 30,499 +0.15(+1.59%)
Mar 23, 2023 9.358 9.616 9.117 9.169 69,896 -0.05(-0.56%)
Mar 22, 2023 9.229 9.603 9.143 9.221 64,980 +0.20(+2.19%)
Mar 21, 2023 8.128 9.229 8.128 9.023 133,705 +0.98(+12.19%)
Mar 20, 2023 7.870 8.343 7.870 8.042 92,336 +0.21(+2.63%)
Mar 17, 2023 8.386 8.791 7.741 7.836 85,436 -0.45(-5.40%)
Mar 16, 2023 7.604 8.533 7.554 8.283 185,373 +0.58(+7.60%)
Mar 15, 2023 8.214 8.343 7.208 7.698 306,307 -0.79(-9.32%)
Mar 14, 2023 8.404 8.687 8.404 8.490 112,974 +0.10(+1.23%)
Mar 13, 2023 9.040 9.212 8.343 8.386 190,494 -0.91(-9.81%)
Mar 10, 2023 9.702 10.06 9.083 9.298 122,519 -0.40(-4.17%)
Mar 09, 2023 10.59 10.85 9.548 9.702 110,848 -0.86(-8.14%)
Mar 08, 2023 10.67 10.84 10.54 10.56 27,959 -0.15(-1.37%)
Mar 07, 2023 10.79 10.93 10.67 10.71 36,742 -0.09(-0.80%)
Mar 06, 2023 10.79 10.98 10.58 10.79 68,163 +0.02(+0.16%)
Mar 03, 2023 10.63 11.01 10.63 10.78 61,939 -0.01(-0.08%)
Mar 02, 2023 10.68 10.99 10.51 10.79 65,435 -0.06(-0.56%)
Mar 01, 2023 10.89 11.05 10.82 10.85 41,808 -0.08(-0.71%)
Feb 28, 2023 11.40 11.52 10.92 10.92 114,539 -0.47(-4.15%)
Feb 27, 2023 11.66 11.89 11.35 11.40 51,538 -0.27(-2.29%)
Feb 24, 2023 11.34 11.89 11.34 11.66 71,758 -0.07(-0.59%)
Feb 23, 2023 11.70 11.84 11.57 11.73 29,430 +0.22(+1.94%)
Feb 22, 2023 11.37 11.51 11.27 11.51 54,892 +0.11(+0.98%)
Feb 21, 2023 11.61 11.92 11.37 11.40 84,530 -0.32(-2.72%)
Feb 17, 2023 11.91 11.98 11.61 11.72 50,248 -0.24(-2.01%)
Feb 16, 2023 11.82 12.09 11.78 11.96 38,575 +0.14(+1.16%)
Feb 15, 2023 12.04 12.15 11.72 11.82 51,264 -0.27(-2.21%)
Feb 14, 2023 12.13 12.38 12.05 12.09 44,404 -0.26(-2.09%)
Feb 13, 2023 12.25 12.46 11.98 12.34 44,881 +0.26(+2.13%)
Feb 10, 2023 11.96 12.29 11.96 12.09 42,807 +0.15(+1.23%)
Feb 09, 2023 12.01 12.08 11.83 11.94 32,048 +0.17(+1.46%)
Feb 08, 2023 12.02 12.23 11.72 11.77 50,213 -0.15(-1.30%)
Feb 07, 2023 11.46 12.02 11.46 11.92 108,810 +0.34(+2.97%)
Feb 06, 2023 11.75 11.86 11.49 11.58 68,429 -0.17(-1.46%)
Feb 03, 2023 11.53 11.96 11.52 11.75 113,022 +0.31(+2.71%)
Feb 02, 2023 12.55 12.67 11.26 11.44 258,973 -1.11(-8.84%)
Feb 01, 2023 13.09 13.12 12.52 12.55 142,355 -0.54(-4.14%)
Jan 31, 2023 13.20 13.34 13.09 13.09 62,200 -0.18(-1.36%)
Jan 30, 2023 13.27 13.45 13.18 13.27 60,902 -0.20(-1.47%)
Jan 27, 2023 13.38 13.52 13.27 13.47 51,297 +0.11(+0.84%)
Jan 26, 2023 13.74 13.74 13.28 13.36 81,962 -0.18(-1.33%)
Jan 25, 2023 13.32 13.55 13.08 13.54 74,114 +0.19(+1.42%)
Jan 24, 2023 13.57 13.71 13.02 13.35 84,338 -0.22(-1.65%)
Jan 23, 2023 13.65 13.72 13.50 13.57 120,332 +0.06(+0.45%)
Jan 20, 2023 13.30 13.68 13.11 13.51 115,761 +0.21(+1.62%)
Jan 19, 2023 13.00 13.38 12.86 13.30 73,856 +0.44(+3.41%)
Jan 18, 2023 13.34 13.50 12.78 12.86 96,908 -0.34(-2.54%)
Jan 17, 2023 13.02 13.32 13.01 13.19 93,392 +0.15(+1.19%)
Jan 13, 2023 13.33 13.33 12.90 13.04 85,023 -0.22(-1.69%)
Jan 12, 2023 13.29 13.49 13.07 13.26 263,183 +0.16(+1.21%)
Jan 11, 2023 13.00 13.36 12.86 13.10 196,310 +0.20(+1.56%)
Jan 10, 2023 12.48 12.99 12.24 12.90 221,612 +0.56(+4.55%)
Jan 09, 2023 12.52 12.81 12.27 12.34 141,884 -0.07(-0.54%)
Jan 06, 2023 13.09 13.16 12.32 12.41 145,461 -0.85(-6.44%)
Jan 05, 2023 12.29 13.36 12.07 13.26 120,639 +1.08(+8.87%)
Jan 04, 2023 13.03 13.62 12.17 12.18 288,990 -1.01(-7.68%)
Jan 03, 2023 13.56 13.66 12.99 13.20 144,700 -0.49(-3.55%)
Dec 30, 2022 12.98 13.75 12.95 13.68 178,531 +0.80(+6.25%)
Dec 29, 2022 12.57 13.15 12.57 12.88 96,558 +0.31(+2.47%)
Dec 28, 2022 12.19 12.85 11.96 12.57 161,988 +0.39(+3.16%)
Dec 27, 2022 12.56 12.56 12.16 12.18 56,767 -0.28(-2.29%)
Dec 23, 2022 11.94 12.61 11.72 12.47 115,030 +0.72(+6.13%)
Dec 22, 2022 12.16 12.19 11.52 11.75 92,965 -0.41(-3.38%)
Dec 21, 2022 11.91 12.39 11.81 12.16 97,648 +0.35(+2.98%)
Dec 20, 2022 11.53 11.88 11.45 11.81 35,891 +0.30(+2.62%)
Dec 19, 2022 11.62 11.81 11.34 11.50 58,041 +0.11(+0.96%)
Dec 16, 2022 11.31 11.52 11.24 11.39 44,262 -0.04(-0.37%)
Dec 15, 2022 11.39 11.64 11.19 11.44 44,058 +0.11(+0.96%)
Dec 14, 2022 11.49 11.61 11.19 11.33 42,855 -0.18(-1.53%)
Dec 13, 2022 11.53 11.81 11.34 11.50 58,822 +0.30(+2.69%)
Dec 12, 2022 11.22 11.49 11.16 11.20 57,332 -0.02(-0.15%)
Dec 09, 2022 11.47 11.83 11.22 11.22 95,758 -0.16(-1.40%)
Dec 08, 2022 11.24 11.55 11.18 11.38 66,117 +0.27(+2.41%)
Dec 07, 2022 11.11 11.23 10.72 11.11 60,217 +0.30(+2.79%)
Dec 06, 2022 11.48 11.52 10.81 10.81 93,962 -0.74(-6.39%)
Dec 05, 2022 11.93 12.01 11.39 11.55 41,027 -0.21(-1.78%)
Dec 02, 2022 11.58 12.12 11.54 11.76 76,958 -0.11(-0.92%)
Dec 01, 2022 11.52 11.89 11.38 11.86 110,699 +0.50(+4.42%)
Nov 30, 2022 11.25 11.39 10.97 11.36 71,095 +0.19(+1.73%)
Nov 29, 2022 11.17 11.31 11.10 11.17 61,109 +0.18(+1.60%)
Nov 28, 2022 10.88 11.11 10.81 10.99 45,671 +0.02(+0.15%)
Nov 25, 2022 11.07 11.14 10.94 10.98 21,858 +0.02(+0.15%)
Nov 23, 2022 11.07 11.19 10.83 10.96 65,015 -0.11(-0.98%)
Nov 22, 2022 10.81 11.35 10.81 11.07 85,678 +0.28(+2.64%)
Nov 21, 2022 10.73 10.88 10.55 10.78 52,083 -0.20(-1.83%)
Nov 18, 2022 10.68 11.05 10.62 10.98 57,149 +0.03(+0.23%)
Nov 17, 2022 10.89 11.10 10.82 10.96 38,924 +0.00(+0.00%)
Nov 16, 2022 11.55 11.55 10.88 10.96 112,704 -0.59(-5.15%)
Nov 15, 2022 11.41 11.65 11.24 11.55 62,497 +0.24(+2.15%)
Nov 14, 2022 10.93 11.41 10.93 11.31 94,780 +0.38(+3.45%)
Nov 11, 2022 11.05 11.16 10.89 10.93 83,338 +0.04(+0.38%)
Nov 10, 2022 10.81 11.11 10.72 10.89 60,947 +0.10(+0.93%)
Nov 09, 2022 11.03 11.08 10.60 10.79 148,797 -0.35(-3.16%)
Nov 08, 2022 11.47 11.58 10.89 11.14 178,739 -0.48(-4.11%)
Nov 07, 2022 11.41 11.90 11.41 11.62 143,591 +0.22(+1.91%)
Nov 04, 2022 11.24 11.68 11.24 11.40 105,067 +0.22(+1.95%)
Nov 03, 2022 10.93 11.25 10.93 11.19 67,847 +0.29(+2.69%)
Nov 02, 2022 10.94 11.28 10.64 10.89 73,858 +0.03(+0.31%)
Nov 01, 2022 10.66 10.94 10.66 10.86 57,756 +0.25(+2.37%)
Oct 31, 2022 10.49 10.98 10.49 10.61 58,433 -0.03(-0.31%)
Oct 28, 2022 10.97 11.08 10.62 10.64 56,762 -0.42(-3.79%)
Oct 27, 2022 11.35 11.48 10.87 11.06 111,240 -0.23(-2.00%)
Oct 26, 2022 10.89 11.41 10.89 11.29 104,263 +0.39(+3.62%)
Oct 25, 2022 11.02 11.27 10.77 10.89 81,857 +0.08(+0.70%)
Oct 24, 2022 11.10 11.26 10.72 10.82 95,840 -0.40(-3.58%)
Oct 21, 2022 10.69 11.31 10.33 11.22 126,878 +0.75(+7.21%)
Oct 20, 2022 10.64 10.89 10.43 10.46 43,492 -0.17(-1.58%)
Oct 19, 2022 10.24 10.89 10.24 10.63 80,584 +0.23(+2.26%)
Oct 18, 2022 11.08 11.16 10.31 10.40 156,836 -0.76(-6.83%)
Oct 17, 2022 11.41 11.73 10.93 11.16 131,833 -0.33(-2.84%)
Oct 14, 2022 11.44 11.61 10.96 11.49 132,953 +0.02(+0.18%)
Oct 13, 2022 10.92 11.54 10.88 11.47 239,713 +0.47(+4.28%)
Oct 12, 2022 11.11 11.32 10.85 11.00 217,385 +0.02(+0.15%)
Oct 11, 2022 10.56 11.09 10.44 10.98 181,037 +0.42(+4.01%)
Oct 10, 2022 12.07 12.07 10.19 10.56 372,567 -1.09(-9.38%)
Oct 07, 2022 11.94 11.96 11.39 11.65 197,871 -0.08(-0.68%)
Oct 06, 2022 11.54 12.02 11.52 11.73 255,571 +0.37(+3.23%)
Oct 05, 2022 11.01 11.56 10.86 11.36 213,108 +0.44(+4.02%)
Oct 04, 2022 10.47 11.05 10.47 10.92 139,077 +0.68(+6.62%)
Oct 03, 2022 10.21 10.46 10.16 10.25 86,309 +0.30(+3.05%)
Sep 30, 2022 9.655 10.03 9.415 9.942 58,428 +0.29(+2.98%)
Sep 29, 2022 9.822 9.962 9.575 9.655 65,505 -0.35(-3.51%)
Sep 28, 2022 9.894 10.05 9.736 10.01 100,618 +0.41(+4.33%)
Sep 27, 2022 9.088 9.687 9.088 9.591 99,870 +0.61(+6.84%)
Sep 26, 2022 8.825 9.455 8.801 8.977 109,819 -0.06(-0.62%)
Sep 23, 2022 10.54 10.56 8.937 9.032 447,106 -1.81(-16.70%)
Sep 22, 2022 10.64 10.87 10.64 10.84 53,481 +0.22(+2.03%)
Sep 21, 2022 10.54 10.87 10.46 10.63 92,947 +0.19(+1.83%)
Sep 20, 2022 10.74 10.74 10.38 10.44 50,442 -0.37(-3.40%)
Sep 19, 2022 10.23 10.95 10.23 10.80 82,919 +0.53(+5.21%)
Sep 16, 2022 11.35 11.35 10.05 10.27 190,658 -1.17(-10.25%)
Sep 15, 2022 11.17 11.47 10.98 11.44 184,583 +0.29(+2.58%)
Sep 14, 2022 10.59 11.16 10.59 11.15 157,378 +0.66(+6.31%)
Sep 13, 2022 10.21 10.57 10.09 10.49 79,582 +0.26(+2.57%)
Sep 12, 2022 10.01 10.55 9.977 10.23 139,300 +0.39(+3.97%)
Sep 09, 2022 9.846 9.986 9.830 9.838 48,232 +0.11(+1.15%)
Sep 08, 2022 9.727 9.830 9.655 9.727 38,159 +0.00(+0.00%)
Sep 07, 2022 10.09 10.13 9.575 9.727 126,546 -0.39(-3.86%)
Sep 06, 2022 9.846 10.17 9.695 10.12 55,317 +0.49(+5.05%)
Sep 02, 2022 9.671 9.870 9.591 9.631 29,156 -0.01(-0.08%)
Sep 01, 2022 9.727 9.766 9.583 9.639 51,698 -0.09(-0.90%)
Aug 31, 2022 9.655 9.814 9.615 9.727 35,101 +0.05(+0.49%)
Aug 30, 2022 10.17 10.17 9.615 9.679 83,832 -0.53(-5.16%)
Aug 29, 2022 9.647 10.24 9.639 10.21 76,395 +0.45(+4.66%)
Aug 26, 2022 9.687 9.875 9.631 9.751 35,529 +0.06(+0.66%)
Aug 25, 2022 10.07 10.10 9.615 9.687 69,197 -0.29(-2.88%)
Aug 24, 2022 9.966 10.02 9.846 9.974 33,073 +0.03(+0.32%)
Aug 23, 2022 9.775 10.08 9.748 9.942 112,266 +0.25(+2.55%)
Aug 22, 2022 9.695 9.715 9.455 9.695 62,280 +0.12(+1.25%)
Aug 19, 2022 9.615 9.633 9.445 9.575 60,829 -0.02(-0.17%)
Aug 18, 2022 9.567 9.687 9.256 9.591 79,708 +0.11(+1.18%)
Aug 17, 2022 9.296 9.511 9.256 9.479 57,301 +0.27(+2.95%)
Aug 16, 2022 9.128 9.409 9.025 9.208 85,136 +0.09(+0.96%)
Aug 15, 2022 9.088 9.384 8.897 9.120 80,446 -0.35(-3.71%)
Aug 12, 2022 9.503 9.511 9.296 9.471 61,935 +0.18(+1.89%)
Aug 11, 2022 9.216 9.528 9.109 9.296 55,312 +0.30(+3.28%)
Aug 10, 2022 9.152 9.212 8.993 9.001 48,284 -0.02(-0.27%)
Aug 09, 2022 9.017 9.080 8.937 9.024 14,084 +0.09(+0.98%)
Aug 08, 2022 8.857 9.016 8.809 8.937 20,841 +0.14(+1.54%)
Aug 05, 2022 8.442 8.993 8.442 8.801 49,488 +0.18(+2.04%)
Aug 04, 2022 8.929 8.929 8.490 8.626 87,069 -0.18(-1.99%)
Aug 03, 2022 9.056 9.130 8.777 8.801 51,304 -0.22(-2.48%)
Aug 02, 2022 9.224 9.312 9.024 9.024 45,549 -0.28(-3.00%)
Aug 01, 2022 9.423 9.447 9.200 9.304 69,109 -0.15(-1.60%)
Jul 29, 2022 9.751 9.814 9.455 9.455 116,656 -0.01(-0.08%)
Jul 28, 2022 9.384 9.647 9.281 9.463 64,067 +0.10(+1.02%)
Jul 27, 2022 9.168 9.471 9.082 9.368 97,356 +0.23(+2.53%)
Jul 26, 2022 9.104 9.344 8.969 9.136 119,293 +0.12(+1.33%)
Jul 25, 2022 9.072 9.447 8.825 9.017 227,019 +0.25(+2.82%)
Jul 22, 2022 8.769 8.781 8.538 8.769 56,645 +0.10(+1.20%)
Jul 21, 2022 8.618 8.873 8.474 8.665 107,776 +0.04(+0.46%)
Jul 20, 2022 8.610 8.688 8.402 8.626 64,958 +0.05(+0.56%)
Jul 19, 2022 8.594 8.865 8.578 8.578 73,490 -0.06(-0.74%)
Jul 18, 2022 8.777 9.019 8.642 8.642 90,177 -0.01(-0.09%)
Jul 15, 2022 8.554 8.777 8.378 8.649 81,158 +0.18(+2.17%)
Jul 14, 2022 8.450 8.498 7.931 8.466 220,438 -0.07(-0.84%)
Jul 13, 2022 9.249 9.466 8.463 8.538 319,519 -0.73(-7.92%)
Jul 12, 2022 9.264 9.362 9.010 9.272 286,718 -0.12(-1.28%)
Jul 11, 2022 9.586 9.586 9.287 9.392 230,836 -0.08(-0.87%)
Jul 08, 2022 9.466 9.481 9.212 9.474 253,166 +0.23(+2.51%)
Jul 07, 2022 9.032 9.429 9.032 9.242 229,770 +0.30(+3.35%)
Jul 06, 2022 8.987 9.129 8.463 8.942 200,222 +0.29(+3.38%)
Jul 05, 2022 8.890 8.890 8.388 8.650 169,996 -0.24(-2.70%)
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.