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

Mv Oil Trust (NY: MVO )

9.940 -0.180 (-1.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2009 3.739 3.658 3.658 3.658 289,393 -0.07(-1.99%)
Dec 30, 2009 3.716 3.744 3.638 3.732 201,459 +0.04(+1.03%)
Dec 29, 2009 3.732 3.737 3.663 3.694 165,020 -0.02(-0.48%)
Dec 28, 2009 3.621 3.730 3.616 3.712 364,172 +0.10(+2.64%)
Dec 24, 2009 3.542 3.616 3.542 3.616 138,345 +0.07(+2.10%)
Dec 23, 2009 3.538 3.572 3.528 3.542 298,473 +0.04(+1.03%)
Dec 22, 2009 3.471 3.547 3.464 3.505 321,337 +0.03(+0.99%)
Dec 21, 2009 3.440 3.475 3.433 3.471 247,133 +0.04(+1.16%)
Dec 18, 2009 3.438 3.440 3.429 3.431 74,916 -0.01(-0.21%)
Dec 17, 2009 3.460 3.460 3.419 3.438 87,773 -0.04(-1.09%)
Dec 16, 2009 3.453 3.482 3.422 3.477 258,869 +0.05(+1.48%)
Dec 15, 2009 3.451 3.458 3.413 3.426 161,602 +0.01(+0.41%)
Dec 14, 2009 3.422 3.440 3.383 3.412 139,383 +0.02(+0.71%)
Dec 11, 2009 3.455 3.455 3.350 3.388 165,572 +0.00(+0.00%)
Dec 10, 2009 3.484 3.484 3.361 3.388 187,625 -0.05(-1.32%)
Dec 09, 2009 3.493 3.493 3.350 3.433 346,427 -0.01(-0.34%)
Dec 08, 2009 3.464 3.464 3.419 3.445 93,887 +0.01(+0.34%)
Dec 07, 2009 3.495 3.495 3.417 3.433 245,073 -0.03(-0.99%)
Dec 04, 2009 3.531 3.531 3.440 3.467 210,130 -0.03(-0.78%)
Dec 03, 2009 3.484 3.531 3.438 3.495 272,731 +0.05(+1.58%)
Dec 02, 2009 3.410 3.460 3.410 3.440 220,839 +0.00(+0.05%)
Dec 01, 2009 3.438 3.444 3.400 3.438 139,748 +0.04(+1.23%)
Nov 30, 2009 3.438 3.507 3.377 3.397 239,754 -0.04(-1.26%)
Nov 27, 2009 3.408 3.440 3.332 3.440 272,063 -0.05(-1.30%)
Nov 25, 2009 3.469 3.525 3.457 3.486 144,387 +0.02(+0.57%)
Nov 24, 2009 3.556 3.556 3.455 3.466 219,784 -0.10(-2.74%)
Nov 23, 2009 3.603 3.603 3.513 3.563 104,319 +0.01(+0.15%)
Nov 20, 2009 3.580 3.603 3.531 3.558 116,116 +0.03(+0.79%)
Nov 19, 2009 3.592 3.592 3.515 3.530 82,245 -0.04(-1.24%)
Nov 18, 2009 3.585 3.585 3.533 3.574 112,808 +0.00(+0.00%)
Nov 17, 2009 3.576 3.609 3.563 3.574 131,596 +0.01(+0.15%)
Nov 16, 2009 3.576 3.576 3.536 3.569 162,463 -0.01(-0.20%)
Nov 13, 2009 3.582 3.603 3.531 3.576 162,805 +0.01(+0.15%)
Nov 12, 2009 3.598 3.600 3.558 3.571 142,714 +0.00(+0.00%)
Nov 11, 2009 3.560 3.576 3.511 3.571 157,305 +0.02(+0.66%)
Nov 10, 2009 3.556 3.567 3.502 3.547 97,896 +0.03(+0.88%)
Nov 09, 2009 3.531 3.567 3.487 3.516 400,158 +0.01(+0.15%)
Nov 06, 2009 3.567 3.574 3.460 3.511 309,457 -0.05(-1.42%)
Nov 05, 2009 3.603 3.621 3.536 3.562 153,141 +0.03(+0.73%)
Nov 04, 2009 3.560 3.665 3.531 3.536 474,042 +0.05(+1.57%)
Nov 03, 2009 3.484 3.502 3.426 3.481 117,171 +0.03(+0.92%)
Nov 02, 2009 3.395 3.583 3.381 3.449 459,760 +0.04(+1.17%)
Oct 30, 2009 3.495 3.498 3.353 3.410 549,615 -0.03(-0.94%)
Oct 29, 2009 3.462 3.551 3.335 3.442 300,439 +0.14(+4.15%)
Oct 28, 2009 3.386 3.411 3.304 3.305 341,766 -0.08(-2.25%)
Oct 27, 2009 3.341 3.435 3.315 3.381 297,644 +0.03(+0.92%)
Oct 26, 2009 3.435 3.567 3.339 3.350 448,499 -0.14(-4.15%)
Oct 23, 2009 3.505 3.505 3.491 3.495 148,430 +0.07(+2.17%)
Oct 22, 2009 3.399 3.438 3.395 3.420 107,926 +0.01(+0.21%)
Oct 21, 2009 3.386 3.433 3.352 3.413 218,309 +0.03(+0.80%)
Oct 20, 2009 3.381 3.402 3.379 3.386 391,040 +0.07(+2.19%)
Oct 19, 2009 3.259 3.339 3.259 3.314 164,037 +0.05(+1.67%)
Oct 16, 2009 3.332 3.332 3.223 3.259 316,201 -0.07(-2.17%)
Oct 15, 2009 3.323 3.361 3.311 3.332 179,523 +0.00(+0.11%)
Oct 14, 2009 3.178 3.339 3.178 3.328 308,750 +0.14(+4.43%)
Oct 13, 2009 3.415 3.415 3.151 3.187 499,640 -0.22(-6.53%)
Oct 12, 2009 3.411 3.531 3.350 3.410 497,121 +0.16(+4.79%)
Oct 09, 2009 3.261 3.304 3.214 3.254 538,200 -0.01(-0.17%)
Oct 08, 2009 3.174 3.301 3.172 3.259 281,308 +0.10(+3.03%)
Oct 07, 2009 3.076 3.174 3.042 3.163 324,352 +0.11(+3.68%)
Oct 06, 2009 3.062 3.067 3.020 3.051 92,230 +0.05(+1.77%)
Oct 05, 2009 2.980 3.033 2.966 2.998 88,889 +0.05(+1.76%)
Oct 02, 2009 2.957 2.957 2.906 2.946 145,856 -0.04(-1.39%)
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.