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

Mv Oil Trust (NY: MVO )

9.490 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2011 8.141 8.159 7.936 7.978 357,334 -0.19(-2.27%)
Oct 28, 2011 8.185 8.213 8.146 8.163 346,068 -0.02(-0.27%)
Oct 27, 2011 8.218 8.292 8.165 8.185 339,539 +0.00(+0.04%)
Oct 26, 2011 8.102 8.258 8.102 8.181 225,843 +0.08(+0.98%)
Oct 25, 2011 8.290 8.290 8.095 8.102 226,008 -0.13(-1.62%)
Oct 24, 2011 8.240 8.292 8.183 8.235 337,620 +0.05(+0.61%)
Oct 21, 2011 7.975 8.229 7.975 8.185 391,595 +0.17(+2.07%)
Oct 20, 2011 8.034 8.137 7.879 8.019 217,500 +0.05(+0.57%)
Oct 19, 2011 8.041 8.248 7.880 7.973 338,990 -0.15(-1.91%)
Oct 18, 2011 8.141 8.200 7.936 8.128 190,038 +0.02(+0.22%)
Oct 17, 2011 8.403 8.403 8.091 8.111 234,709 -0.33(-3.90%)
Oct 14, 2011 8.338 8.491 8.307 8.440 187,835 +0.13(+1.60%)
Oct 13, 2011 8.240 8.338 8.126 8.307 180,060 +0.08(+1.00%)
Oct 12, 2011 8.219 8.287 8.161 8.225 481,517 +0.01(+0.08%)
Oct 11, 2011 8.095 8.253 8.095 8.219 321,338 +0.08(+0.99%)
Oct 10, 2011 7.878 8.249 7.878 8.138 569,798 +0.38(+4.95%)
Oct 07, 2011 7.776 7.865 7.661 7.755 258,565 +0.06(+0.83%)
Oct 06, 2011 7.667 7.770 7.573 7.691 277,074 +0.12(+1.55%)
Oct 05, 2011 7.354 7.712 7.339 7.573 341,382 +0.20(+2.72%)
Oct 04, 2011 7.352 7.401 6.975 7.373 1,034,825 -0.15(-1.98%)
Oct 03, 2011 7.899 7.902 7.488 7.522 690,392 -0.39(-4.88%)
Sep 30, 2011 7.906 8.033 7.882 7.908 281,650 -0.03(-0.38%)
Sep 29, 2011 8.083 8.083 7.914 7.938 187,268 +0.05(+0.65%)
Sep 28, 2011 8.027 8.078 7.882 7.887 241,868 -0.14(-1.75%)
Sep 27, 2011 8.080 8.291 8.010 8.027 334,181 +0.06(+0.75%)
Sep 26, 2011 8.074 8.074 7.904 7.968 340,194 -0.06(-0.80%)
Sep 23, 2011 8.093 8.368 7.989 8.031 338,040 -0.12(-1.44%)
Sep 22, 2011 8.202 8.308 7.991 8.149 542,553 -0.20(-2.35%)
Sep 21, 2011 8.413 8.413 8.330 8.345 232,706 -0.05(-0.58%)
Sep 20, 2011 8.485 8.628 8.383 8.394 250,055 -0.04(-0.51%)
Sep 19, 2011 8.368 8.541 8.368 8.436 156,390 -0.06(-0.68%)
Sep 16, 2011 8.553 8.577 8.463 8.494 150,828 -0.06(-0.70%)
Sep 15, 2011 8.581 8.583 8.449 8.553 83,605 +0.08(+0.96%)
Sep 14, 2011 8.521 8.558 8.387 8.472 143,885 +0.00(+0.00%)
Sep 13, 2011 8.511 8.530 8.377 8.472 150,542 +0.02(+0.25%)
Sep 12, 2011 8.381 8.654 8.315 8.451 440,191 -0.10(-1.22%)
Sep 09, 2011 8.543 8.703 8.418 8.556 141,994 -0.06(-0.64%)
Sep 08, 2011 8.532 8.611 8.500 8.611 184,822 +0.05(+0.62%)
Sep 07, 2011 8.605 8.643 8.519 8.558 120,284 +0.10(+1.18%)
Sep 06, 2011 8.202 8.496 8.202 8.458 237,193 -0.06(-0.75%)
Sep 02, 2011 8.468 8.574 8.447 8.521 192,257 -0.13(-1.48%)
Sep 01, 2011 8.803 8.886 8.630 8.649 168,768 -0.18(-2.03%)
Aug 31, 2011 8.958 9.048 8.735 8.828 253,810 -0.04(-0.43%)
Aug 30, 2011 8.830 8.912 8.675 8.867 167,867 +0.08(+0.90%)
Aug 29, 2011 8.739 8.829 8.739 8.788 191,703 +0.28(+3.28%)
Aug 26, 2011 8.279 8.511 8.206 8.509 198,284 +0.20(+2.38%)
Aug 25, 2011 8.436 8.436 8.268 8.311 109,910 -0.01(-0.13%)
Aug 24, 2011 8.340 8.511 8.181 8.321 168,698 +0.01(+0.18%)
Aug 23, 2011 8.049 8.376 8.049 8.306 264,649 +0.29(+3.61%)
Aug 22, 2011 8.496 8.496 7.989 8.017 608,556 -0.30(-3.64%)
Aug 19, 2011 8.383 8.637 8.249 8.319 440,970 -0.22(-2.59%)
Aug 18, 2011 8.818 8.892 8.521 8.541 494,909 -0.41(-4.57%)
Aug 17, 2011 8.952 9.063 8.864 8.950 140,186 +0.08(+0.91%)
Aug 16, 2011 9.011 9.095 8.841 8.869 270,469 -0.14(-1.58%)
Aug 15, 2011 8.935 9.259 8.903 9.011 508,250 +0.29(+3.37%)
Aug 12, 2011 8.713 9.081 8.530 8.717 589,639 +0.21(+2.43%)
Aug 11, 2011 8.095 8.679 8.095 8.511 733,924 +0.43(+5.27%)
Aug 10, 2011 7.885 8.347 7.885 8.085 640,494 +0.15(+1.93%)
Aug 09, 2011 7.912 8.308 7.399 7.931 995,494 +0.54(+7.29%)
Aug 08, 2011 7.912 7.989 7.365 7.392 1,393,406 -0.87(-10.54%)
Aug 05, 2011 8.362 8.423 8.029 8.264 926,201 -0.04(-0.54%)
Aug 04, 2011 8.717 8.717 8.213 8.308 1,341,659 -0.55(-6.25%)
Aug 03, 2011 9.295 9.357 8.630 8.862 1,270,601 -0.41(-4.39%)
Aug 02, 2011 9.572 9.636 9.244 9.269 481,057 -0.23(-2.40%)
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.