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 (%)
Nov 30, 2011 8.255 8.298 8.065 8.067 330,614 -0.03(-0.43%)
Nov 29, 2011 8.008 8.161 8.006 8.102 168,358 +0.07(+0.84%)
Nov 28, 2011 8.061 8.163 7.993 8.034 154,957 +0.22(+2.88%)
Nov 25, 2011 7.825 7.895 7.768 7.810 45,604 +0.00(+0.06%)
Nov 23, 2011 7.910 7.967 7.792 7.805 135,311 -0.15(-1.87%)
Nov 22, 2011 7.965 7.971 7.864 7.954 108,083 +0.02(+0.30%)
Nov 21, 2011 8.004 8.010 7.814 7.930 231,085 -0.11(-1.33%)
Nov 18, 2011 8.130 8.205 7.991 8.037 155,663 -0.06(-0.73%)
Nov 17, 2011 8.325 8.331 8.058 8.095 213,954 -0.27(-3.21%)
Nov 16, 2011 8.536 8.536 8.296 8.364 230,370 -0.01(-0.10%)
Nov 15, 2011 8.349 8.422 8.277 8.373 97,376 +0.08(+0.95%)
Nov 14, 2011 8.146 8.346 8.146 8.294 158,810 -0.06(-0.71%)
Nov 11, 2011 8.257 8.434 8.257 8.353 278,440 +0.12(+1.46%)
Nov 10, 2011 8.250 8.253 8.089 8.233 168,028 +0.13(+1.59%)
Nov 09, 2011 8.076 8.184 8.004 8.104 211,265 -0.09(-1.04%)
Nov 08, 2011 8.032 8.244 8.032 8.189 327,242 +0.17(+2.07%)
Nov 07, 2011 7.862 8.076 7.862 8.023 221,152 +0.11(+1.43%)
Nov 04, 2011 7.903 7.965 7.862 7.910 106,351 -0.02(-0.30%)
Nov 03, 2011 7.956 8.037 7.851 7.934 181,095 +0.07(+0.89%)
Nov 02, 2011 7.661 7.877 7.661 7.864 273,395 +0.24(+3.12%)
Nov 01, 2011 7.838 7.858 7.436 7.626 743,615 -0.35(-4.40%)
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%)
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.