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

Mv Oil Trust (NY: MVO )

9.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 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%)
Oct 01, 2009 3.006 3.024 2.973 2.988 79,472 -0.05(-1.79%)
Sep 30, 2009 3.040 3.042 2.951 3.042 158,244 +0.02(+0.54%)
Sep 29, 2009 3.009 3.039 2.976 3.026 61,496 +0.05(+1.77%)
Sep 28, 2009 2.926 3.051 2.921 2.973 101,536 +0.04(+1.53%)
Sep 25, 2009 2.922 2.982 2.906 2.928 80,345 +0.00(+0.14%)
Sep 24, 2009 2.942 2.973 2.922 2.924 57,547 -0.00(-0.06%)
Sep 23, 2009 3.035 3.071 2.924 2.926 119,043 -0.09(-2.83%)
Sep 22, 2009 2.939 3.033 2.899 3.011 73,176 +0.11(+3.94%)
Sep 21, 2009 2.906 2.912 2.812 2.897 112,322 -0.01(-0.25%)
Sep 18, 2009 2.968 2.970 2.888 2.904 171,802 -0.06(-2.14%)
Sep 17, 2009 2.939 3.008 2.939 2.968 129,177 +0.01(+0.31%)
Sep 16, 2009 2.939 2.959 2.933 2.959 112,664 +0.06(+1.93%)
Sep 15, 2009 2.926 2.960 2.870 2.903 102,491 +0.01(+0.25%)
Sep 14, 2009 2.861 2.897 2.807 2.895 161,568 +0.06(+1.98%)
Sep 11, 2009 2.841 2.870 2.790 2.839 122,268 +0.02(+0.77%)
Sep 10, 2009 2.705 2.979 2.705 2.817 208,954 +0.11(+4.15%)
Sep 09, 2009 2.689 2.716 2.671 2.705 188,343 +0.03(+1.29%)
Sep 08, 2009 2.700 2.700 2.642 2.671 166,533 +0.01(+0.34%)
Sep 04, 2009 2.597 2.662 2.597 2.662 54,095 +0.00(+0.07%)
Sep 03, 2009 2.687 2.705 2.640 2.660 23,847 -0.03(-1.08%)
Sep 02, 2009 2.627 2.754 2.627 2.689 60,004 -0.03(-0.93%)
Sep 01, 2009 2.807 2.852 2.595 2.714 151,567 -0.07(-2.35%)
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%)
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.