Skip to main content

Mv Oil Trust (NY: MVO )

10.69 +0.09 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 2.315 2.327 2.307 2.319 24,098 +0.00(+0.17%)
Jun 29, 2017 2.366 2.375 2.315 2.315 66,936 -0.03(-1.19%)
Jun 28, 2017 2.339 2.371 2.335 2.343 26,278 +0.01(+0.34%)
Jun 27, 2017 2.311 2.394 2.299 2.335 30,186 +0.03(+1.21%)
Jun 26, 2017 2.331 2.335 2.239 2.307 40,237 +0.01(+0.55%)
Jun 23, 2017 2.271 2.297 2.257 2.295 29,505 +0.02(+0.85%)
Jun 22, 2017 2.311 2.340 2.251 2.275 36,547 -0.01(-0.35%)
Jun 21, 2017 2.355 2.363 2.283 2.283 101,472 -0.07(-2.89%)
Jun 20, 2017 2.455 2.455 2.351 2.351 189,108 -0.10(-4.23%)
Jun 19, 2017 2.487 2.487 2.432 2.455 10,299 -0.03(-1.28%)
Jun 16, 2017 2.483 2.491 2.427 2.487 48,277 +0.03(+1.31%)
Jun 15, 2017 2.471 2.495 2.455 2.455 18,511 -0.02(-0.66%)
Jun 14, 2017 2.467 2.487 2.454 2.471 46,896 +0.05(+2.15%)
Jun 13, 2017 2.407 2.455 2.407 2.419 20,608 +0.00(+0.00%)
Jun 12, 2017 2.427 2.467 2.407 2.419 65,776 -0.05(-1.94%)
Jun 09, 2017 2.448 2.487 2.447 2.467 40,027 +0.04(+1.64%)
Jun 08, 2017 2.407 2.439 2.407 2.427 20,147 +0.01(+0.50%)
Jun 07, 2017 2.435 2.491 2.403 2.415 50,732 -0.06(-2.58%)
Jun 06, 2017 2.403 2.479 2.403 2.479 29,948 +0.07(+2.81%)
Jun 05, 2017 2.391 2.435 2.375 2.411 21,250 +0.00(+0.00%)
Jun 02, 2017 2.371 2.431 2.343 2.411 57,296 +0.04(+1.68%)
Jun 01, 2017 2.399 2.431 2.363 2.371 76,194 -0.05(-1.98%)
May 31, 2017 2.447 2.447 2.409 2.419 28,575 -0.03(-1.30%)
May 30, 2017 2.435 2.511 2.415 2.451 48,896 -0.02(-0.65%)
May 26, 2017 2.439 2.475 2.439 2.467 24,511 +0.01(+0.49%)
May 25, 2017 2.475 2.519 2.455 2.455 37,765 -0.02(-0.81%)
May 24, 2017 2.511 2.559 2.439 2.475 19,957 -0.04(-1.74%)
May 23, 2017 2.455 2.559 2.455 2.519 47,257 +0.05(+2.10%)
May 22, 2017 2.515 2.515 2.455 2.467 45,684 +0.00(+0.00%)
May 19, 2017 2.487 2.535 2.439 2.467 34,781 +0.03(+1.31%)
May 18, 2017 2.447 2.466 2.417 2.435 15,167 -0.01(-0.33%)
May 17, 2017 2.435 2.503 2.404 2.443 38,238 -0.01(-0.49%)
May 16, 2017 2.499 2.531 2.451 2.455 33,390 -0.04(-1.76%)
May 15, 2017 2.535 2.610 2.495 2.499 31,025 -0.01(-0.32%)
May 12, 2017 2.503 2.535 2.475 2.507 15,688 -0.00(-0.16%)
May 11, 2017 2.594 2.646 2.500 2.511 31,035 -0.06(-2.46%)
May 10, 2017 2.503 2.583 2.495 2.574 19,696 +0.12(+4.85%)
May 09, 2017 2.495 2.502 2.435 2.455 31,534 -0.06(-2.38%)
May 08, 2017 2.515 2.562 2.479 2.515 29,384 -0.00(-0.16%)
May 05, 2017 2.470 2.519 2.463 2.519 44,256 +0.07(+2.94%)
May 04, 2017 2.519 2.519 2.447 2.447 32,428 -0.08(-3.01%)
May 03, 2017 2.563 2.602 2.513 2.523 34,342 +0.00(+0.00%)
May 02, 2017 2.563 2.606 2.519 2.523 35,254 -0.04(-1.56%)
May 01, 2017 2.674 2.690 2.495 2.563 137,363 -0.14(-5.17%)
Apr 28, 2017 2.682 2.754 2.654 2.702 78,714 -0.01(-0.29%)
Apr 27, 2017 2.774 2.774 2.662 2.710 38,744 -0.08(-2.72%)
Apr 26, 2017 2.762 2.834 2.754 2.786 71,225 +0.03(+1.16%)
Apr 25, 2017 2.746 2.789 2.716 2.754 49,742 +0.06(+2.22%)
Apr 24, 2017 2.742 2.774 2.645 2.694 42,572 -0.07(-2.46%)
Apr 21, 2017 2.810 2.813 2.739 2.762 28,738 -0.06(-2.12%)
Apr 20, 2017 2.838 2.862 2.806 2.822 92,012 +0.02(+0.57%)
Apr 19, 2017 2.794 2.830 2.794 2.806 28,367 +0.00(+0.14%)
Apr 18, 2017 2.754 2.810 2.751 2.802 102,432 +0.03(+1.01%)
Apr 17, 2017 2.794 2.794 2.754 2.774 101,219 -0.02(-0.71%)
Apr 13, 2017 2.794 2.804 2.761 2.794 32,734 +0.01(+0.29%)
Apr 12, 2017 2.730 2.791 2.697 2.786 74,134 +0.06(+2.05%)
Apr 11, 2017 2.830 2.830 2.694 2.730 106,027 -0.05(-1.72%)
Apr 10, 2017 2.794 2.831 2.763 2.778 217,252 +0.02(+0.84%)
Apr 07, 2017 2.720 2.774 2.710 2.755 115,041 +0.02(+0.70%)
Apr 06, 2017 2.655 2.736 2.644 2.736 181,245 +0.10(+3.65%)
Apr 05, 2017 2.427 2.713 2.427 2.639 415,619 +0.29(+12.30%)
Apr 04, 2017 2.300 2.350 2.287 2.350 39,772 +0.09(+4.10%)
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.