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

Mv Oil Trust (NY: MVO )

9.880 -0.100 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Apr 01, 2008 3.893 3.929 3.893 3.902 44,734 -0.03(-0.69%)
Mar 31, 2008 3.851 3.982 3.851 3.929 125,919 +0.04(+0.93%)
Mar 28, 2008 3.951 3.983 3.851 3.893 91,125 +0.00(+0.00%)
Mar 27, 2008 3.983 3.983 3.888 3.893 111,698 -0.05(-1.19%)
Mar 26, 2008 3.993 3.993 3.864 3.940 192,744 -0.03(-0.87%)
Mar 25, 2008 3.936 3.974 3.821 3.974 121,501 +0.12(+3.10%)
Mar 24, 2008 3.938 3.938 3.799 3.855 299,334 -0.08(-2.12%)
Mar 21, 2008 3.878 3.938 3.723 3.938 321,977 +0.00(+0.00%)
Mar 20, 2008 3.878 3.938 3.723 3.938 321,977 +0.06(+1.45%)
Mar 19, 2008 4.054 4.072 3.882 3.882 142,763 -0.21(-5.13%)
Mar 18, 2008 3.860 4.161 3.860 4.092 166,787 +0.05(+1.35%)
Mar 17, 2008 4.101 4.101 3.983 4.038 187,222 -0.08(-1.98%)
Mar 14, 2008 4.101 4.157 3.983 4.119 282,766 +0.00(+0.00%)
Mar 13, 2008 4.210 4.235 4.083 4.119 359,074 -0.12(-2.78%)
Mar 12, 2008 4.117 4.346 4.117 4.237 112,112 -0.00(-0.04%)
Mar 11, 2008 4.331 4.333 4.237 4.239 122,053 -0.00(-0.09%)
Mar 10, 2008 4.253 4.309 4.242 4.242 78,975 -0.03(-0.68%)
Mar 07, 2008 4.165 4.324 4.165 4.271 79,528 +0.06(+1.46%)
Mar 06, 2008 4.248 4.337 4.210 4.210 577,130 -0.09(-2.11%)
Mar 05, 2008 4.308 4.328 4.300 4.300 138,069 -0.04(-0.84%)
Mar 04, 2008 4.337 4.367 4.284 4.337 313,141 -0.03(-0.62%)
Mar 03, 2008 4.308 4.414 4.308 4.364 327,500 +0.04(+0.88%)
Feb 29, 2008 4.364 4.364 4.300 4.326 346,173 -0.06(-1.28%)
Feb 28, 2008 4.364 4.451 4.318 4.382 408,133 +0.02(+0.46%)
Feb 27, 2008 4.366 4.380 4.300 4.362 635,229 +0.02(+0.38%)
Feb 26, 2008 4.346 4.525 4.328 4.346 419,455 +0.00(+0.08%)
Feb 25, 2008 4.237 4.344 4.219 4.342 421,940 +0.06(+1.40%)
Feb 22, 2008 4.228 4.284 4.165 4.282 182,251 +0.01(+0.21%)
Feb 21, 2008 4.324 4.346 4.235 4.273 259,542 -0.05(-1.17%)
Feb 20, 2008 4.264 4.346 4.194 4.324 286,632 +0.06(+1.40%)
Feb 19, 2008 4.165 4.306 4.165 4.264 629,596 +0.10(+2.39%)
Feb 18, 2008 4.083 4.165 4.074 4.165 0 +0.00(+0.00%)
Feb 15, 2008 4.083 4.165 4.074 4.165 245,211 +0.09(+2.18%)
Feb 14, 2008 4.092 4.165 4.016 4.076 443,755 +0.00(+0.04%)
Feb 13, 2008 4.083 4.092 4.031 4.074 181,147 -0.03(-0.71%)
Feb 12, 2008 4.108 4.163 4.074 4.103 297,594 -0.01(-0.13%)
Feb 11, 2008 3.913 4.119 3.895 4.108 331,366 +0.14(+3.56%)
Feb 08, 2008 3.719 4.058 3.719 3.967 762,695 +0.13(+3.50%)
Feb 07, 2008 3.714 3.833 3.714 3.833 127,023 +0.12(+3.17%)
Feb 06, 2008 3.821 3.839 3.676 3.716 4,688,010 -0.08(-2.15%)
Feb 05, 2008 3.893 3.893 3.766 3.797 178,385 -0.11(-2.92%)
Feb 04, 2008 3.920 3.930 3.759 3.911 74,005 +0.02(+0.50%)
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.