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

Mv Oil Trust (NY: MVO )

9.880 -0.100 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2020 1.744 1.773 1.713 1.744 70,801 +0.01(+0.69%)
Nov 27, 2020 1.738 1.738 1.696 1.732 119,757 +0.05(+3.23%)
Nov 25, 2020 1.683 1.689 1.641 1.677 164,167 +0.02(+1.09%)
Nov 24, 2020 1.677 1.690 1.641 1.659 152,986 +0.00(+0.00%)
Nov 23, 2020 1.629 1.660 1.629 1.659 63,301 +0.04(+2.22%)
Nov 20, 2020 1.593 1.635 1.593 1.623 33,764 +0.01(+0.37%)
Nov 19, 2020 1.623 1.623 1.569 1.617 64,306 +0.01(+0.75%)
Nov 18, 2020 1.647 1.671 1.605 1.605 67,361 -0.03(-1.84%)
Nov 17, 2020 1.641 1.647 1.593 1.635 44,105 -0.01(-0.37%)
Nov 16, 2020 1.641 1.647 1.611 1.641 102,565 +0.07(+4.20%)
Nov 13, 2020 1.575 1.620 1.521 1.575 128,905 -0.02(-1.50%)
Nov 12, 2020 1.599 1.617 1.533 1.599 105,025 +0.01(+0.75%)
Nov 11, 2020 1.617 1.617 1.563 1.587 41,188 -0.02(-1.12%)
Nov 10, 2020 1.587 1.617 1.521 1.605 74,362 +0.06(+3.89%)
Nov 09, 2020 1.509 1.575 1.491 1.545 134,359 +0.06(+4.05%)
Nov 06, 2020 1.485 1.509 1.474 1.485 44,742 -0.02(-1.59%)
Nov 05, 2020 1.491 1.515 1.482 1.509 12,933 +0.00(+0.00%)
Nov 04, 2020 1.533 1.541 1.479 1.509 43,087 -0.04(-2.33%)
Nov 03, 2020 1.641 1.641 1.509 1.545 29,623 -0.04(-2.28%)
Nov 02, 2020 1.593 1.593 1.509 1.581 37,954 +0.04(+2.73%)
Oct 30, 2020 1.527 1.563 1.524 1.539 11,809 +0.00(+0.00%)
Oct 29, 2020 1.497 1.593 1.479 1.539 65,620 +0.04(+2.81%)
Oct 28, 2020 1.587 1.587 1.479 1.497 130,695 -0.11(-6.74%)
Oct 27, 2020 1.581 1.629 1.569 1.605 29,149 +0.01(+0.38%)
Oct 26, 2020 1.569 1.647 1.539 1.599 69,126 -0.05(-2.92%)
Oct 23, 2020 1.599 1.677 1.592 1.647 77,010 +0.08(+5.38%)
Oct 22, 2020 1.591 1.596 1.533 1.563 23,259 -0.06(-3.70%)
Oct 21, 2020 1.605 1.635 1.551 1.623 65,001 +0.04(+2.27%)
Oct 20, 2020 1.509 1.605 1.509 1.587 59,181 +0.07(+4.35%)
Oct 19, 2020 1.539 1.563 1.509 1.521 52,046 -0.02(-1.17%)
Oct 16, 2020 1.605 1.608 1.539 1.539 87,156 -0.06(-3.76%)
Oct 15, 2020 1.719 1.719 1.554 1.599 186,829 -0.13(-7.64%)
Oct 14, 2020 1.719 1.797 1.713 1.732 127,022 -0.02(-0.86%)
Oct 13, 2020 1.799 1.799 1.700 1.747 176,769 -0.05(-2.76%)
Oct 12, 2020 1.741 1.799 1.665 1.796 166,032 +0.13(+7.87%)
Oct 09, 2020 1.653 1.741 1.617 1.665 221,238 +0.08(+4.76%)
Oct 08, 2020 1.566 1.630 1.473 1.589 194,339 +0.08(+5.00%)
Oct 07, 2020 1.496 1.560 1.426 1.514 140,586 -0.05(-2.98%)
Oct 06, 2020 1.397 1.566 1.397 1.560 250,289 +0.23(+17.54%)
Oct 05, 2020 1.339 1.356 1.310 1.327 49,258 -0.02(-1.30%)
Oct 02, 2020 1.316 1.368 1.316 1.345 15,974 +0.02(+1.76%)
Oct 01, 2020 1.316 1.339 1.316 1.322 44,319 -0.01(-0.44%)
Sep 30, 2020 1.368 1.369 1.316 1.327 17,403 -0.05(-3.39%)
Sep 29, 2020 1.374 1.397 1.374 1.374 28,408 +0.00(+0.00%)
Sep 28, 2020 1.374 1.409 1.374 1.374 21,661 -0.03(-2.07%)
Sep 25, 2020 1.421 1.421 1.374 1.403 15,459 +0.03(+2.08%)
Sep 24, 2020 1.397 1.421 1.374 1.375 20,735 +0.00(+0.04%)
Sep 23, 2020 1.397 1.421 1.374 1.374 72,869 -0.01(-1.05%)
Sep 22, 2020 1.438 1.443 1.388 1.388 20,942 -0.05(-3.44%)
Sep 21, 2020 1.455 1.455 1.426 1.438 26,349 -0.11(-7.14%)
Sep 18, 2020 1.502 1.560 1.501 1.549 31,090 +0.06(+3.94%)
Sep 17, 2020 1.397 1.490 1.397 1.490 11,711 +0.06(+4.03%)
Sep 16, 2020 1.467 1.496 1.426 1.432 85,030 -0.02(-1.49%)
Sep 15, 2020 1.496 1.519 1.432 1.454 67,670 -0.05(-3.17%)
Sep 14, 2020 1.496 1.514 1.479 1.501 66,182 +0.01(+0.74%)
Sep 11, 2020 1.525 1.531 1.470 1.490 26,280 -0.02(-1.64%)
Sep 10, 2020 1.549 1.549 1.514 1.515 35,636 -0.03(-2.15%)
Sep 09, 2020 1.613 1.613 1.549 1.549 60,971 -0.07(-4.32%)
Sep 08, 2020 1.601 1.671 1.549 1.618 32,993 -0.01(-0.36%)
Sep 04, 2020 1.648 1.648 1.595 1.624 31,090 -0.03(-1.76%)
Sep 03, 2020 1.653 1.671 1.589 1.653 32,337 +0.02(+1.43%)
Sep 02, 2020 1.549 1.642 1.549 1.630 63,685 +0.08(+5.26%)
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.