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

Mv Oil Trust (NY: MVO )

9.630 +0.100 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2014 8.128 8.276 8.123 8.231 199,978 +0.12(+1.47%)
Jun 27, 2014 7.994 8.128 7.991 8.112 155,271 +0.12(+1.47%)
Jun 26, 2014 7.985 7.994 7.954 7.994 92,838 +0.03(+0.36%)
Jun 25, 2014 7.940 7.971 7.898 7.965 82,051 +0.03(+0.36%)
Jun 24, 2014 7.900 7.997 7.900 7.937 126,706 +0.03(+0.40%)
Jun 23, 2014 7.942 7.973 7.891 7.905 101,319 -0.04(-0.50%)
Jun 20, 2014 7.985 7.985 7.891 7.945 63,958 -0.03(-0.36%)
Jun 19, 2014 7.957 8.000 7.928 7.974 119,191 +0.02(+0.25%)
Jun 18, 2014 7.957 7.971 7.857 7.954 147,892 +0.00(+0.00%)
Jun 17, 2014 7.900 7.956 7.860 7.954 167,847 +0.05(+0.61%)
Jun 16, 2014 7.997 8.000 7.848 7.905 223,366 +0.15(+1.92%)
Jun 13, 2014 7.628 7.837 7.614 7.757 314,640 +0.15(+1.95%)
Jun 12, 2014 7.634 7.642 7.605 7.608 84,245 -0.03(-0.34%)
Jun 11, 2014 7.625 7.671 7.458 7.634 118,421 +0.03(+0.45%)
Jun 10, 2014 7.571 7.654 7.428 7.600 186,216 +0.12(+1.60%)
Jun 06, 2014 7.400 7.485 7.397 7.480 163,965 +0.09(+1.24%)
Jun 05, 2014 7.357 7.417 7.318 7.388 82,807 +0.03(+0.47%)
Jun 04, 2014 7.291 7.371 7.291 7.354 63,794 +0.06(+0.86%)
Jun 03, 2014 7.271 7.345 7.228 7.291 116,478 +0.00(+0.00%)
Jun 02, 2014 7.311 7.457 7.257 7.291 191,784 +0.05(+0.75%)
May 30, 2014 7.271 7.282 7.143 7.237 87,301 -0.01(-0.20%)
May 29, 2014 7.202 7.322 7.202 7.251 73,577 +0.04(+0.59%)
May 28, 2014 7.260 7.328 7.183 7.208 102,926 -0.01(-0.12%)
May 27, 2014 7.157 7.340 7.145 7.217 271,417 +0.07(+0.92%)
May 23, 2014 7.114 7.151 7.151 7.151 68,253 +0.05(+0.64%)
May 22, 2014 7.065 7.108 7.065 7.105 77,969 +0.01(+0.16%)
May 21, 2014 7.105 7.105 7.050 7.094 99,054 +0.01(+0.16%)
May 20, 2014 7.063 7.114 7.031 7.083 56,559 +0.04(+0.57%)
May 19, 2014 6.960 7.123 6.960 7.043 130,311 +0.09(+1.36%)
May 16, 2014 6.945 6.994 6.945 6.948 56,093 -0.01(-0.12%)
May 15, 2014 6.957 6.985 6.931 6.957 74,382 -0.03(-0.45%)
May 14, 2014 6.951 7.039 6.948 6.988 90,293 +0.04(+0.64%)
May 13, 2014 6.965 7.042 6.911 6.944 104,452 -0.05(-0.72%)
May 12, 2014 6.903 7.020 6.891 6.994 132,015 +0.11(+1.62%)
May 09, 2014 7.040 7.040 6.831 6.883 226,233 -0.13(-1.91%)
May 08, 2014 7.240 7.240 7.003 7.017 98,477 -0.09(-1.33%)
May 07, 2014 7.091 7.143 7.072 7.111 88,963 -0.00(-0.04%)
May 06, 2014 7.137 7.165 7.085 7.114 111,921 -0.03(-0.36%)
May 05, 2014 7.242 7.242 7.137 7.140 182,176 -0.12(-1.65%)
May 02, 2014 7.314 7.328 7.242 7.260 148,659 -0.05(-0.74%)
May 01, 2014 7.303 7.314 7.234 7.314 79,212 +0.04(+0.59%)
Apr 30, 2014 7.234 7.337 7.202 7.271 113,699 +0.00(+0.00%)
Apr 29, 2014 7.300 7.343 7.248 7.271 102,562 -0.01(-0.20%)
Apr 28, 2014 7.268 7.360 7.215 7.285 214,774 +0.03(+0.43%)
Apr 25, 2014 7.240 7.257 7.185 7.254 101,644 +0.04(+0.51%)
Apr 24, 2014 7.185 7.225 7.157 7.217 84,718 +0.07(+0.96%)
Apr 23, 2014 7.223 7.242 7.143 7.148 91,056 -0.05(-0.63%)
Apr 22, 2014 7.211 7.271 7.163 7.194 151,123 +0.06(+0.82%)
Apr 21, 2014 7.145 7.183 7.048 7.135 127,420 +0.01(+0.14%)
Apr 17, 2014 7.045 7.125 7.125 7.125 92,054 +0.05(+0.65%)
Apr 16, 2014 7.200 7.200 7.060 7.080 132,701 -0.02(-0.24%)
Apr 15, 2014 7.171 7.220 7.097 7.097 163,745 -0.08(-1.11%)
Apr 14, 2014 7.200 7.263 7.143 7.177 130,580 -0.02(-0.24%)
Apr 11, 2014 7.268 7.271 7.034 7.194 193,898 -0.11(-1.56%)
Apr 10, 2014 7.292 7.322 7.189 7.308 291,786 +0.03(+0.42%)
Apr 09, 2014 7.350 7.358 7.253 7.278 415,896 -0.06(-0.75%)
Apr 08, 2014 7.154 7.339 7.112 7.333 403,608 +0.23(+3.31%)
Apr 07, 2014 6.977 7.112 6.976 7.098 280,316 +0.15(+2.19%)
Apr 04, 2014 6.971 6.988 6.913 6.946 126,094 -0.00(-0.04%)
Apr 03, 2014 6.971 6.988 6.933 6.949 67,563 -0.04(-0.51%)
Apr 02, 2014 7.010 7.010 6.908 6.985 133,128 -0.02(-0.35%)
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.