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

Mv Oil Trust (NY: MVO )

9.630 +0.100 (+1.05%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 (%)
Jun 30, 2011 8.661 8.790 8.645 8.707 475,704 +0.11(+1.33%)
Jun 29, 2011 8.503 8.626 8.426 8.593 341,466 +0.23(+2.71%)
Jun 28, 2011 8.324 8.366 8.272 8.366 202,063 +0.07(+0.90%)
Jun 27, 2011 8.512 8.512 8.274 8.291 310,228 -0.20(-2.40%)
Jun 24, 2011 8.532 8.532 8.377 8.495 382,772 +0.00(+0.03%)
Jun 23, 2011 8.304 8.497 8.222 8.492 400,801 +0.03(+0.39%)
Jun 22, 2011 8.293 8.532 8.293 8.460 291,286 +0.17(+2.01%)
Jun 21, 2011 8.114 8.312 8.114 8.293 278,086 +0.23(+2.84%)
Jun 20, 2011 8.029 8.075 8.012 8.064 167,672 +0.05(+0.68%)
Jun 17, 2011 8.097 8.153 8.010 8.010 245,237 -0.09(-1.05%)
Jun 16, 2011 8.245 8.328 8.089 8.095 285,005 -0.16(-1.99%)
Jun 15, 2011 8.197 8.356 8.158 8.260 561,708 +0.02(+0.25%)
Jun 14, 2011 8.189 8.288 8.168 8.239 189,444 +0.08(+1.02%)
Jun 13, 2011 8.312 8.312 8.056 8.156 441,674 -0.17(-2.02%)
Jun 10, 2011 8.333 8.363 8.170 8.324 388,759 +0.01(+0.13%)
Jun 09, 2011 8.106 8.322 8.106 8.314 391,594 +0.24(+2.91%)
Jun 08, 2011 8.158 8.223 7.956 8.079 306,100 -0.08(-0.97%)
Jun 07, 2011 8.347 8.368 8.158 8.158 153,146 -0.17(-2.02%)
Jun 06, 2011 8.370 8.370 8.293 8.326 249,144 -0.01(-0.06%)
Jun 03, 2011 8.197 8.370 8.127 8.331 250,220 +0.25(+3.05%)
May 24, 2011 8.004 8.195 8.004 8.085 252,167 +0.12(+1.46%)
May 23, 2011 8.027 8.031 7.929 7.968 360,985 -0.09(-1.14%)
May 20, 2011 8.012 8.089 7.939 8.060 364,281 +0.06(+0.81%)
May 19, 2011 8.037 8.114 7.950 7.996 189,949 +0.02(+0.26%)
May 18, 2011 7.856 8.079 7.856 7.975 360,154 +0.13(+1.62%)
May 17, 2011 7.817 7.918 7.575 7.848 1,118,875 -0.07(-0.89%)
May 16, 2011 8.006 8.045 7.904 7.918 332,577 -0.10(-1.30%)
May 13, 2011 8.106 8.117 8.023 8.023 242,441 -0.05(-0.59%)
May 12, 2011 8.085 8.085 7.937 8.070 318,046 -0.04(-0.49%)
May 11, 2011 8.241 8.241 8.014 8.110 367,650 -0.14(-1.69%)
May 10, 2011 8.102 8.503 8.100 8.249 579,357 +0.14(+1.77%)
May 09, 2011 8.043 8.289 8.043 8.106 592,139 +0.17(+2.18%)
May 06, 2011 7.760 8.092 7.748 7.933 720,361 +0.16(+2.09%)
May 05, 2011 8.227 8.227 7.700 7.771 1,166,110 -0.31(-3.84%)
May 04, 2011 8.356 8.395 7.873 8.081 1,286,466 -0.25(-3.00%)
May 03, 2011 8.514 8.541 8.174 8.331 632,743 -0.18(-2.15%)
May 02, 2011 8.468 8.522 8.468 8.514 844,253 -0.12(-1.45%)
Apr 29, 2011 8.612 8.699 8.612 8.639 311,150 +0.02(+0.29%)
Apr 28, 2011 8.657 8.668 8.576 8.614 451,649 -0.02(-0.27%)
Apr 27, 2011 8.634 8.713 8.570 8.636 256,342 +0.07(+0.78%)
Apr 26, 2011 8.572 8.726 8.555 8.570 421,223 +0.02(+0.22%)
Apr 25, 2011 8.680 8.695 8.522 8.551 499,452 -0.04(-0.44%)
Apr 21, 2011 8.626 8.716 8.532 8.589 615,012 -0.02(-0.19%)
Apr 20, 2011 8.491 8.612 8.443 8.605 796,667 +0.19(+2.23%)
Apr 19, 2011 8.337 8.453 8.337 8.418 404,088 +0.07(+0.82%)
Apr 18, 2011 8.328 8.364 8.272 8.349 313,279 -0.03(-0.32%)
Apr 15, 2011 8.260 8.391 8.260 8.376 647,466 +0.08(+0.98%)
Apr 14, 2011 8.362 8.397 8.293 8.295 557,594 -0.07(-0.82%)
Apr 13, 2011 8.468 8.468 8.272 8.364 583,336 -0.07(-0.79%)
Apr 12, 2011 8.386 8.430 8.078 8.430 1,564,914 -0.02(-0.27%)
Apr 11, 2011 8.567 8.616 8.451 8.453 1,254,549 -0.05(-0.60%)
Apr 08, 2011 8.520 8.557 8.367 8.504 1,326,414 +0.23(+2.76%)
Apr 07, 2011 8.241 8.277 8.163 8.275 630,848 +0.03(+0.42%)
Apr 06, 2011 8.241 8.241 8.069 8.241 673,019 +0.08(+0.92%)
Apr 05, 2011 8.159 8.232 8.108 8.165 478,921 +0.01(+0.18%)
Apr 04, 2011 8.149 8.173 8.008 8.151 534,505 +0.03(+0.35%)
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.