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

Mv Oil Trust (NY: MVO )

9.870 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Oct 31, 2022 10.49 10.98 10.49 10.61 58,433 -0.03(-0.31%)
Oct 28, 2022 10.97 11.08 10.62 10.64 56,762 -0.42(-3.79%)
Oct 27, 2022 11.35 11.48 10.87 11.06 111,240 -0.23(-2.00%)
Oct 26, 2022 10.89 11.41 10.89 11.29 104,263 +0.39(+3.62%)
Oct 25, 2022 11.02 11.27 10.77 10.89 81,857 +0.08(+0.70%)
Oct 24, 2022 11.10 11.26 10.72 10.82 95,840 -0.40(-3.58%)
Oct 21, 2022 10.69 11.31 10.33 11.22 126,878 +0.75(+7.21%)
Oct 20, 2022 10.64 10.89 10.43 10.46 43,492 -0.17(-1.58%)
Oct 19, 2022 10.24 10.89 10.24 10.63 80,584 +0.23(+2.26%)
Oct 18, 2022 11.08 11.16 10.31 10.40 156,836 -0.76(-6.83%)
Oct 17, 2022 11.41 11.73 10.93 11.16 131,833 -0.33(-2.84%)
Oct 14, 2022 11.44 11.61 10.96 11.49 132,953 +0.02(+0.18%)
Oct 13, 2022 10.92 11.54 10.88 11.47 239,713 +0.47(+4.28%)
Oct 12, 2022 11.11 11.32 10.85 11.00 217,385 +0.02(+0.15%)
Oct 11, 2022 10.56 11.09 10.44 10.98 181,037 +0.42(+4.01%)
Oct 10, 2022 12.07 12.07 10.19 10.56 372,567 -1.09(-9.38%)
Oct 07, 2022 11.94 11.96 11.39 11.65 197,871 -0.08(-0.68%)
Oct 06, 2022 11.54 12.02 11.52 11.73 255,571 +0.37(+3.23%)
Oct 05, 2022 11.01 11.56 10.86 11.36 213,108 +0.44(+4.02%)
Oct 04, 2022 10.47 11.05 10.47 10.92 139,077 +0.68(+6.62%)
Oct 03, 2022 10.21 10.46 10.16 10.25 86,309 +0.30(+3.05%)
Sep 30, 2022 9.655 10.03 9.415 9.942 58,428 +0.29(+2.98%)
Sep 29, 2022 9.822 9.962 9.575 9.655 65,505 -0.35(-3.51%)
Sep 28, 2022 9.894 10.05 9.736 10.01 100,618 +0.41(+4.33%)
Sep 27, 2022 9.088 9.687 9.088 9.591 99,870 +0.61(+6.84%)
Sep 26, 2022 8.825 9.455 8.801 8.977 109,819 -0.06(-0.62%)
Sep 23, 2022 10.54 10.56 8.937 9.032 447,106 -1.81(-16.70%)
Sep 22, 2022 10.64 10.87 10.64 10.84 53,481 +0.22(+2.03%)
Sep 21, 2022 10.54 10.87 10.46 10.63 92,947 +0.19(+1.83%)
Sep 20, 2022 10.74 10.74 10.38 10.44 50,442 -0.37(-3.40%)
Sep 19, 2022 10.23 10.95 10.23 10.80 82,919 +0.53(+5.21%)
Sep 16, 2022 11.35 11.35 10.05 10.27 190,658 -1.17(-10.25%)
Sep 15, 2022 11.17 11.47 10.98 11.44 184,583 +0.29(+2.58%)
Sep 14, 2022 10.59 11.16 10.59 11.15 157,378 +0.66(+6.31%)
Sep 13, 2022 10.21 10.57 10.09 10.49 79,582 +0.26(+2.57%)
Sep 12, 2022 10.01 10.55 9.977 10.23 139,300 +0.39(+3.97%)
Sep 09, 2022 9.846 9.986 9.830 9.838 48,232 +0.11(+1.15%)
Sep 08, 2022 9.727 9.830 9.655 9.727 38,159 +0.00(+0.00%)
Sep 07, 2022 10.09 10.13 9.575 9.727 126,546 -0.39(-3.86%)
Sep 06, 2022 9.846 10.17 9.695 10.12 55,317 +0.49(+5.05%)
Sep 02, 2022 9.671 9.870 9.591 9.631 29,156 -0.01(-0.08%)
Sep 01, 2022 9.727 9.766 9.583 9.639 51,698 -0.09(-0.90%)
Aug 31, 2022 9.655 9.814 9.615 9.727 35,101 +0.05(+0.49%)
Aug 30, 2022 10.17 10.17 9.615 9.679 83,832 -0.53(-5.16%)
Aug 29, 2022 9.647 10.24 9.639 10.21 76,395 +0.45(+4.66%)
Aug 26, 2022 9.687 9.875 9.631 9.751 35,529 +0.06(+0.66%)
Aug 25, 2022 10.07 10.10 9.615 9.687 69,197 -0.29(-2.88%)
Aug 24, 2022 9.966 10.02 9.846 9.974 33,073 +0.03(+0.32%)
Aug 23, 2022 9.775 10.08 9.748 9.942 112,266 +0.25(+2.55%)
Aug 22, 2022 9.695 9.715 9.455 9.695 62,280 +0.12(+1.25%)
Aug 19, 2022 9.615 9.633 9.445 9.575 60,829 -0.02(-0.17%)
Aug 18, 2022 9.567 9.687 9.256 9.591 79,708 +0.11(+1.18%)
Aug 17, 2022 9.296 9.511 9.256 9.479 57,301 +0.27(+2.95%)
Aug 16, 2022 9.128 9.409 9.025 9.208 85,136 +0.09(+0.96%)
Aug 15, 2022 9.088 9.384 8.897 9.120 80,446 -0.35(-3.71%)
Aug 12, 2022 9.503 9.511 9.296 9.471 61,935 +0.18(+1.89%)
Aug 11, 2022 9.216 9.528 9.109 9.296 55,312 +0.30(+3.28%)
Aug 10, 2022 9.152 9.212 8.993 9.001 48,284 -0.02(-0.27%)
Aug 09, 2022 9.017 9.080 8.937 9.024 14,084 +0.09(+0.98%)
Aug 08, 2022 8.857 9.016 8.809 8.937 20,841 +0.14(+1.54%)
Aug 05, 2022 8.442 8.993 8.442 8.801 49,488 +0.18(+2.04%)
Aug 04, 2022 8.929 8.929 8.490 8.626 87,069 -0.18(-1.99%)
Aug 03, 2022 9.056 9.130 8.777 8.801 51,304 -0.22(-2.48%)
Aug 02, 2022 9.224 9.312 9.024 9.024 45,549 -0.28(-3.00%)
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.