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 UNCHANGED
Streaming Delayed 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, 2022 8.695 8.770 8.306 8.425 71,045 -0.35(-4.01%)
Jun 29, 2022 8.987 8.987 8.433 8.777 83,827 +0.05(+0.60%)
Jun 28, 2022 8.598 8.957 8.470 8.725 105,422 +0.27(+3.19%)
Jun 27, 2022 7.939 8.455 7.913 8.455 74,143 +0.55(+7.01%)
Jun 24, 2022 7.534 7.909 7.522 7.901 44,866 +0.45(+6.03%)
Jun 23, 2022 7.849 7.901 7.339 7.452 121,101 -0.34(-4.42%)
Jun 22, 2022 7.429 7.798 7.265 7.796 93,560 -0.10(-1.33%)
Jun 21, 2022 6.987 8.014 6.987 7.901 197,948 +0.92(+13.20%)
Jun 17, 2022 7.706 7.842 6.980 6.980 198,721 -0.73(-9.51%)
Jun 16, 2022 7.954 8.088 7.691 7.714 136,125 -0.44(-5.42%)
Jun 15, 2022 8.351 8.560 8.122 8.156 69,917 -0.22(-2.68%)
Jun 14, 2022 8.463 8.777 8.355 8.380 67,317 -0.03(-0.36%)
Jun 13, 2022 9.062 9.062 8.313 8.410 194,444 -0.85(-9.14%)
Jun 10, 2022 9.099 9.287 8.995 9.257 63,619 +0.07(+0.73%)
Jun 09, 2022 9.197 9.312 8.988 9.189 53,746 -0.10(-1.13%)
Jun 08, 2022 9.077 9.489 9.047 9.294 182,386 +0.30(+3.33%)
Jun 07, 2022 8.732 9.114 8.732 8.995 95,499 +0.17(+1.95%)
Jun 06, 2022 8.965 8.972 8.650 8.822 76,509 -0.02(-0.25%)
Jun 03, 2022 8.987 9.122 8.650 8.845 211,301 -0.13(-1.42%)
Jun 02, 2022 9.099 9.174 8.845 8.972 86,454 -0.07(-0.83%)
Jun 01, 2022 8.852 9.165 8.852 9.047 114,021 +0.22(+2.55%)
May 31, 2022 8.935 9.099 8.613 8.822 111,567 +0.05(+0.60%)
May 27, 2022 8.643 8.837 8.560 8.770 81,140 +0.21(+2.45%)
May 26, 2022 8.620 8.770 8.403 8.560 213,225 -0.05(-0.61%)
May 25, 2022 8.238 8.613 8.201 8.613 149,967 +0.45(+5.50%)
May 24, 2022 8.066 8.193 8.021 8.163 67,002 +0.10(+1.21%)
May 23, 2022 7.901 8.126 7.751 8.066 51,738 +0.30(+3.86%)
May 20, 2022 8.148 8.163 7.729 7.766 97,606 -0.28(-3.53%)
May 19, 2022 7.804 8.051 7.676 8.051 53,011 +0.26(+3.37%)
May 18, 2022 8.088 8.096 7.699 7.789 73,581 -0.31(-3.79%)
May 17, 2022 8.223 8.365 8.047 8.096 118,541 -0.10(-1.28%)
May 16, 2022 7.864 8.201 7.671 8.201 86,882 +0.57(+7.46%)
May 13, 2022 7.474 7.847 7.377 7.632 58,209 +0.24(+3.24%)
May 12, 2022 7.557 7.779 7.392 7.392 94,448 -0.10(-1.30%)
May 11, 2022 7.384 7.729 7.384 7.489 41,269 +0.22(+3.09%)
May 10, 2022 7.489 7.706 7.253 7.265 76,428 -0.22(-3.00%)
May 09, 2022 8.208 8.208 7.422 7.489 206,492 -0.72(-8.76%)
May 06, 2022 7.841 8.225 7.736 8.208 136,817 +0.46(+5.89%)
May 05, 2022 8.178 8.178 7.632 7.751 60,399 -0.26(-3.27%)
May 04, 2022 8.111 8.163 7.759 8.014 99,965 +0.04(+0.47%)
May 03, 2022 7.879 8.163 7.879 7.976 27,799 +0.10(+1.24%)
May 02, 2022 8.081 8.081 7.781 7.879 47,501 -0.20(-2.50%)
Apr 29, 2022 8.276 8.276 7.976 8.081 29,070 -0.17(-2.09%)
Apr 28, 2022 8.088 8.318 8.088 8.253 43,163 +0.19(+2.32%)
Apr 27, 2022 8.156 8.328 8.021 8.066 69,273 -0.25(-2.97%)
Apr 26, 2022 7.999 8.448 7.954 8.313 85,005 +0.22(+2.78%)
Apr 25, 2022 8.043 8.178 7.437 8.088 221,910 +0.00(+0.00%)
Apr 22, 2022 8.425 8.553 7.961 8.088 127,844 -0.32(-3.83%)
Apr 21, 2022 8.568 8.837 8.351 8.410 125,435 -0.07(-0.80%)
Apr 20, 2022 8.508 8.598 8.336 8.478 96,231 +0.09(+1.07%)
Apr 19, 2022 8.380 8.508 8.298 8.388 173,866 -0.01(-0.18%)
Apr 18, 2022 8.238 8.545 8.238 8.403 128,841 +0.16(+2.00%)
Apr 14, 2022 8.133 8.410 8.051 8.238 137,356 -0.10(-1.21%)
Apr 13, 2022 8.440 8.561 8.282 8.339 297,367 +0.06(+0.70%)
Apr 12, 2022 8.404 8.526 8.260 8.282 167,377 +0.07(+0.88%)
Apr 11, 2022 8.577 8.577 7.986 8.209 237,909 -0.18(-2.19%)
Apr 08, 2022 8.347 8.541 8.347 8.393 166,170 +0.05(+0.65%)
Apr 07, 2022 8.173 8.556 8.145 8.339 258,264 +0.06(+0.70%)
Apr 06, 2022 8.556 8.765 8.274 8.282 122,593 -0.27(-3.12%)
Apr 05, 2022 8.671 8.779 8.473 8.549 87,225 -0.13(-1.50%)
Apr 04, 2022 8.830 8.995 8.585 8.678 89,898 +0.00(+0.00%)
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.