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 (%)
Aug 31, 2009 2.814 2.814 2.716 2.779 61,882 +0.00(+0.13%)
Aug 28, 2009 2.698 2.797 2.689 2.776 90,214 +0.08(+2.89%)
Aug 27, 2009 2.653 2.703 2.653 2.698 49,235 +0.02(+0.59%)
Aug 26, 2009 2.711 2.711 2.640 2.682 43,353 +0.00(+0.15%)
Aug 25, 2009 2.595 2.711 2.568 2.678 30,701 -0.03(-1.07%)
Aug 24, 2009 2.716 2.716 2.662 2.707 59,408 +0.00(+0.07%)
Aug 21, 2009 2.656 2.711 2.656 2.705 89,955 +0.09(+3.61%)
Aug 20, 2009 2.624 2.665 2.606 2.611 34,528 +0.01(+0.39%)
Aug 19, 2009 2.571 2.625 2.571 2.601 96,256 +0.02(+0.94%)
Aug 18, 2009 2.598 2.624 2.555 2.577 579,466 -0.02(-0.77%)
Aug 17, 2009 2.618 2.637 2.595 2.597 24,300 -0.06(-2.32%)
Aug 14, 2009 2.616 2.662 2.616 2.658 10,493 +0.01(+0.20%)
Aug 13, 2009 2.674 2.674 2.587 2.653 13,519 +0.03(+1.03%)
Aug 12, 2009 2.624 2.625 2.557 2.625 67,902 +0.00(+0.07%)
Aug 11, 2009 2.571 2.624 2.571 2.624 34,263 -0.00(-0.07%)
Aug 10, 2009 2.571 2.625 2.571 2.625 72,486 +0.05(+2.11%)
Aug 07, 2009 2.539 2.571 2.528 2.571 60,772 +0.02(+0.85%)
Aug 06, 2009 2.555 2.560 2.495 2.549 51,212 +0.01(+0.50%)
Aug 05, 2009 2.510 2.558 2.490 2.537 59,646 +0.02(+0.79%)
Aug 04, 2009 2.510 2.535 2.501 2.517 48,848 -0.03(-1.07%)
Aug 03, 2009 2.490 2.564 2.490 2.544 172,581 +0.05(+2.18%)
Jul 31, 2009 2.481 2.490 2.446 2.490 60,557 +0.00(+0.07%)
Jul 30, 2009 2.461 2.490 2.435 2.488 101,403 +0.01(+0.59%)
Jul 29, 2009 2.450 2.473 2.450 2.473 1,656 -0.01(-0.44%)
Jul 28, 2009 2.499 2.530 2.461 2.484 28,320 +0.00(+0.00%)
Jul 27, 2009 2.535 2.546 2.463 2.484 117,303 -0.02(-0.94%)
Jul 24, 2009 2.504 2.508 2.501 2.508 9,228 +0.03(+1.02%)
Jul 23, 2009 2.499 2.499 2.481 2.482 53,847 -0.03(-1.01%)
Jul 22, 2009 2.448 2.508 2.444 2.508 75,584 +0.06(+2.37%)
Jul 21, 2009 2.490 2.499 2.435 2.450 46,855 -0.04(-1.60%)
Jul 20, 2009 2.490 2.490 2.462 2.490 103,999 +0.01(+0.22%)
Jul 17, 2009 2.455 2.487 2.448 2.484 30,629 -0.01(-0.22%)
Jul 16, 2009 2.484 2.510 2.463 2.490 43,298 -0.03(-1.15%)
Jul 15, 2009 2.415 2.530 2.415 2.519 79,395 +0.09(+3.81%)
Jul 14, 2009 2.423 2.450 2.381 2.426 99,189 -0.02(-0.74%)
Jul 13, 2009 2.441 2.463 2.414 2.444 219,751 -0.09(-3.45%)
Jul 10, 2009 2.551 2.570 2.463 2.532 128,763 -0.00(-0.05%)
Jul 09, 2009 2.620 2.620 2.516 2.533 113,454 +0.03(+1.01%)
Jul 08, 2009 2.568 2.631 2.475 2.508 287,830 -0.05(-1.84%)
Jul 07, 2009 2.595 2.616 2.535 2.555 205,618 +0.04(+1.48%)
Jul 06, 2009 2.640 2.640 2.504 2.518 116,817 -0.08(-3.11%)
Jul 02, 2009 2.609 2.609 2.582 2.598 39,487 -0.03(-1.31%)
Jul 01, 2009 2.613 2.649 2.613 2.633 141,410 +0.02(+0.68%)
Jun 30, 2009 2.568 2.616 2.530 2.615 172,310 +0.08(+3.16%)
Jun 29, 2009 2.562 2.562 2.470 2.535 38,333 +0.01(+0.57%)
Jun 26, 2009 2.502 2.562 2.501 2.520 30,877 -0.05(-1.83%)
Jun 25, 2009 2.606 2.606 2.535 2.568 140,002 +0.05(+2.01%)
Jun 24, 2009 2.490 2.575 2.490 2.517 73,729 +0.04(+1.46%)
Jun 23, 2009 2.468 2.481 2.350 2.481 172,161 +0.04(+1.78%)
Jun 22, 2009 2.482 2.499 2.430 2.437 109,919 -0.12(-4.88%)
Jun 19, 2009 2.513 2.569 2.513 2.562 42,006 +0.05(+1.80%)
Jun 18, 2009 2.513 2.535 2.501 2.517 128,349 -0.04(-1.42%)
Jun 17, 2009 2.499 2.553 2.490 2.553 99,410 +0.05(+2.17%)
Jun 16, 2009 2.557 2.564 2.482 2.499 62,490 -0.01(-0.51%)
Jun 15, 2009 2.602 2.602 2.473 2.512 114,492 -0.12(-4.47%)
Jun 12, 2009 2.647 2.647 2.606 2.629 63,075 +0.01(+0.21%)
Jun 11, 2009 2.580 2.624 2.537 2.624 131,165 +0.06(+2.40%)
Jun 10, 2009 2.526 2.622 2.526 2.562 123,748 +0.05(+2.12%)
Jun 09, 2009 2.535 2.544 2.499 2.509 140,703 +0.02(+0.92%)
Jun 08, 2009 2.430 2.531 2.405 2.486 254,495 -0.05(-2.00%)
Jun 05, 2009 2.607 2.607 2.527 2.537 62,733 -0.03(-1.34%)
Jun 04, 2009 2.589 2.637 2.542 2.571 73,033 +0.00(+0.00%)
Jun 03, 2009 2.580 2.584 2.526 2.571 140,654 -0.02(-0.84%)
Jun 02, 2009 2.531 2.627 2.531 2.593 40,824 -0.05(-1.71%)
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.