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 +0.350 (+3.66%)
Official Closing 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 30, 2008 5.159 5.206 5.026 5.206 278,999 +0.19(+3.79%)
Jun 27, 2008 4.845 5.032 4.845 5.016 820,132 +0.11(+2.21%)
Jun 26, 2008 4.907 4.912 4.854 4.907 346,134 +0.05(+1.12%)
Jun 25, 2008 4.798 4.871 4.742 4.853 491,278 +0.04(+0.75%)
Jun 24, 2008 4.970 4.970 4.791 4.816 1,305,054 -0.03(-0.64%)
Jun 23, 2008 4.739 4.863 4.682 4.847 117,364 +0.11(+2.33%)
Jun 20, 2008 4.731 4.798 4.731 4.737 455,916 +0.00(+0.04%)
Jun 19, 2008 4.751 4.796 4.672 4.735 216,078 -0.02(-0.38%)
Jun 18, 2008 4.791 4.791 4.635 4.753 157,702 -0.00(-0.04%)
Jun 17, 2008 4.708 4.788 4.673 4.755 143,095 +0.03(+0.65%)
Jun 16, 2008 4.681 4.775 4.635 4.724 407,652 +0.03(+0.74%)
Jun 13, 2008 4.608 4.689 4.587 4.689 323,888 +0.12(+2.57%)
Jun 12, 2008 4.599 4.599 4.527 4.572 279,226 -0.01(-0.28%)
Jun 11, 2008 4.460 4.605 4.447 4.585 202,520 +0.10(+2.18%)
Jun 10, 2008 4.523 4.525 4.414 4.487 210,887 +0.00(+0.04%)
Jun 09, 2008 4.527 4.576 4.485 4.485 231,338 -0.04(-0.92%)
Jun 06, 2008 4.400 4.608 4.400 4.527 445,412 +0.12(+2.71%)
Jun 05, 2008 4.353 4.418 4.353 4.407 113,299 +0.03(+0.62%)
Jun 04, 2008 4.407 4.414 4.335 4.380 354,059 -0.01(-0.25%)
Jun 03, 2008 4.346 4.434 4.322 4.391 551,548 +0.05(+1.04%)
Jun 02, 2008 4.297 4.364 4.293 4.346 126,554 +0.01(+0.33%)
May 30, 2008 4.328 4.346 4.259 4.331 181,975 +0.02(+0.42%)
May 29, 2008 4.253 4.328 4.242 4.313 156,261 +0.02(+0.46%)
May 28, 2008 4.302 4.305 4.284 4.293 100,591 -0.00(-0.04%)
May 27, 2008 4.318 4.318 4.290 4.295 236,015 +0.01(+0.13%)
May 26, 2008 4.244 4.291 4.213 4.290 0 +0.00(+0.00%)
May 23, 2008 4.244 4.291 4.213 4.290 182,715 +0.04(+0.98%)
May 22, 2008 4.326 4.362 4.170 4.248 228,687 -0.07(-1.51%)
May 21, 2008 4.302 4.364 4.300 4.313 464,040 +0.02(+0.51%)
May 20, 2008 4.237 4.328 4.182 4.291 219,165 +0.06(+1.50%)
May 19, 2008 4.264 4.264 4.145 4.228 171,786 -0.02(-0.43%)
May 16, 2008 4.105 4.264 4.105 4.246 257,140 +0.14(+3.30%)
May 15, 2008 4.112 4.170 4.110 4.110 120,236 -0.03(-0.79%)
May 14, 2008 4.094 4.165 4.094 4.143 128,089 +0.02(+0.58%)
May 13, 2008 4.130 4.161 4.092 4.119 210,114 -0.02(-0.41%)
May 12, 2008 4.128 4.201 4.128 4.136 196,876 -0.01(-0.31%)
May 09, 2008 4.141 4.165 4.099 4.148 169,466 +0.01(+0.19%)
May 08, 2008 4.034 4.145 4.034 4.140 124,229 +0.04(+1.09%)
May 07, 2008 4.146 4.146 4.029 4.096 235,684 -0.05(-1.22%)
May 06, 2008 4.029 4.174 4.002 4.146 240,075 +0.12(+2.97%)
May 05, 2008 4.009 4.029 4.002 4.027 283,942 +0.02(+0.45%)
May 02, 2008 3.994 4.020 3.983 4.009 170,449 +0.03(+0.87%)
May 01, 2008 4.020 4.029 3.958 3.974 249,944 +0.02(+0.46%)
Apr 30, 2008 4.038 4.040 3.942 3.956 371,456 -0.08(-2.02%)
Apr 29, 2008 4.074 4.181 4.038 4.038 173,862 -0.07(-1.68%)
Apr 28, 2008 4.139 4.201 4.107 4.107 169,168 -0.05(-1.26%)
Apr 25, 2008 4.069 4.194 4.069 4.159 223,396 +0.09(+2.23%)
Apr 24, 2008 4.246 4.246 4.029 4.069 161,071 -0.01(-0.35%)
Apr 23, 2008 4.108 4.165 4.056 4.083 166,235 -0.07(-1.66%)
Apr 22, 2008 4.165 4.183 4.092 4.152 226,019 +0.06(+1.46%)
Apr 21, 2008 4.083 4.101 4.065 4.092 542,994 +0.01(+0.22%)
Apr 18, 2008 3.983 4.114 3.983 4.083 546,374 +0.04(+0.94%)
Apr 17, 2008 4.119 4.130 3.983 4.045 968,789 -0.07(-1.76%)
Apr 16, 2008 4.137 4.165 4.011 4.117 659,949 -0.00(-0.04%)
Apr 15, 2008 4.507 4.507 4.119 4.119 415,666 -0.14(-3.19%)
Apr 14, 2008 4.210 4.382 4.210 4.255 554,735 +0.02(+0.43%)
Apr 11, 2008 4.063 4.242 4.051 4.237 266,396 +0.00(+0.09%)
Apr 10, 2008 4.159 4.277 4.076 4.233 259,018 +0.06(+1.48%)
Apr 09, 2008 3.983 4.172 3.983 4.172 247,536 +0.19(+4.73%)
Apr 08, 2008 4.002 4.016 3.929 3.983 210,417 +0.03(+0.69%)
Apr 07, 2008 3.911 4.012 3.911 3.956 193,849 +0.05(+1.16%)
Apr 04, 2008 3.951 4.011 3.893 3.911 161,817 -0.00(-0.09%)
Apr 03, 2008 3.893 3.938 3.893 3.915 57,414 +0.00(+0.09%)
Apr 02, 2008 3.904 3.983 3.889 3.911 161,265 +0.01(+0.23%)
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.