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 29, 2013 7.151 7.175 7.089 7.108 32,397 +0.03(+0.49%)
Nov 27, 2013 7.191 7.204 7.073 7.073 199,982 -0.12(-1.63%)
Nov 26, 2013 7.212 7.276 7.170 7.191 56,674 -0.02(-0.30%)
Nov 25, 2013 7.279 7.298 7.202 7.212 185,944 -0.10(-1.42%)
Nov 22, 2013 7.242 7.319 7.239 7.316 72,835 +0.05(+0.70%)
Nov 21, 2013 7.303 7.303 7.223 7.266 133,605 +0.02(+0.29%)
Nov 20, 2013 7.226 7.300 7.223 7.244 81,655 +0.00(+0.04%)
Nov 19, 2013 7.263 7.316 7.226 7.242 71,334 -0.01(-0.15%)
Nov 18, 2013 7.413 7.413 7.239 7.252 118,941 -0.12(-1.63%)
Nov 15, 2013 7.453 7.453 7.338 7.373 87,278 -0.04(-0.50%)
Nov 14, 2013 7.284 7.423 7.284 7.410 66,493 +0.17(+2.32%)
Nov 12, 2013 7.250 7.274 7.239 7.242 77,518 -0.01(-0.18%)
Nov 11, 2013 7.244 7.306 7.242 7.255 104,801 -0.01(-0.15%)
Nov 08, 2013 7.250 7.303 7.223 7.266 70,401 +0.02(+0.22%)
Nov 07, 2013 7.263 7.327 7.223 7.250 96,068 -0.07(-0.99%)
Nov 06, 2013 7.290 7.345 7.242 7.322 61,192 +0.03(+0.48%)
Nov 05, 2013 7.242 7.292 7.226 7.287 51,893 +0.03(+0.48%)
Nov 04, 2013 7.266 7.338 7.226 7.252 118,952 -0.05(-0.62%)
Nov 01, 2013 7.266 7.303 7.164 7.298 106,864 +0.04(+0.55%)
Oct 31, 2013 7.228 7.335 7.212 7.258 130,569 +0.03(+0.41%)
Oct 30, 2013 7.271 7.292 7.175 7.228 152,454 -0.02(-0.26%)
Oct 29, 2013 7.226 7.263 7.129 7.247 131,811 +0.14(+1.99%)
Oct 28, 2013 7.236 7.308 7.105 7.105 169,577 -0.15(-2.06%)
Oct 25, 2013 7.477 7.477 7.215 7.255 151,424 -0.07(-0.95%)
Oct 24, 2013 7.263 7.461 7.212 7.325 227,524 +0.10(+1.44%)
Oct 23, 2013 7.284 7.290 7.148 7.220 165,448 -0.10(-1.39%)
Oct 22, 2013 7.410 7.410 7.287 7.322 97,835 -0.02(-0.25%)
Oct 21, 2013 7.415 7.466 7.279 7.341 102,952 -0.08(-1.04%)
Oct 18, 2013 7.357 7.453 7.333 7.418 78,068 +0.01(+0.18%)
Oct 17, 2013 7.076 7.453 7.012 7.405 197,919 +0.25(+3.55%)
Oct 16, 2013 7.215 7.284 7.146 7.151 367,047 -0.10(-1.36%)
Oct 15, 2013 7.354 7.399 7.250 7.250 307,079 -0.23(-3.11%)
Oct 14, 2013 7.493 7.543 7.458 7.482 129,902 -0.10(-1.30%)
Oct 11, 2013 7.570 7.640 7.493 7.581 139,377 -0.03(-0.39%)
Oct 10, 2013 7.680 7.705 7.415 7.610 256,147 -0.01(-0.11%)
Oct 09, 2013 7.773 7.895 7.577 7.618 386,006 -0.14(-1.77%)
Oct 08, 2013 7.667 7.773 7.554 7.755 760,528 +0.07(+0.98%)
Oct 07, 2013 7.655 7.804 7.622 7.680 354,258 +0.14(+1.88%)
Oct 04, 2013 7.500 7.636 7.500 7.538 105,328 +0.05(+0.62%)
Oct 03, 2013 7.657 7.709 7.489 7.492 82,861 -0.16(-2.13%)
Oct 02, 2013 7.621 7.716 7.593 7.655 146,862 +0.05(+0.71%)
Oct 01, 2013 7.515 7.657 7.515 7.600 102,617 -0.01(-0.07%)
Sep 27, 2013 7.618 7.629 7.458 7.605 174,091 -0.01(-0.17%)
Sep 26, 2013 7.580 7.618 7.513 7.618 105,909 +0.07(+0.99%)
Sep 25, 2013 7.520 7.582 7.520 7.543 95,008 -0.03(-0.34%)
Sep 24, 2013 7.587 7.605 7.492 7.569 204,407 -0.02(-0.31%)
Sep 23, 2013 7.450 7.618 7.450 7.593 223,024 +0.14(+1.91%)
Sep 20, 2013 7.541 7.543 7.373 7.450 106,532 -0.07(-1.00%)
Sep 19, 2013 7.554 7.613 7.479 7.525 157,859 +0.02(+0.31%)
Sep 18, 2013 7.365 7.562 7.365 7.502 122,110 +0.09(+1.25%)
Sep 17, 2013 7.350 7.479 7.332 7.409 95,082 -0.01(-0.14%)
Sep 16, 2013 7.345 7.425 7.312 7.420 172,774 +0.05(+0.74%)
Sep 13, 2013 7.179 7.365 7.154 7.365 176,608 +0.20(+2.74%)
Sep 12, 2013 7.099 7.301 7.045 7.169 120,759 +0.11(+1.54%)
Sep 11, 2013 6.970 7.073 6.939 7.061 97,978 +0.12(+1.71%)
Sep 10, 2013 7.040 7.094 6.885 6.942 223,470 -0.10(-1.39%)
Sep 09, 2013 6.991 7.099 6.991 7.040 136,267 -0.01(-0.18%)
Sep 06, 2013 7.089 7.104 7.050 7.053 116,252 -0.01(-0.07%)
Sep 05, 2013 7.050 7.120 7.050 7.058 136,558 +0.01(+0.11%)
Sep 04, 2013 7.089 7.154 7.050 7.050 182,811 -0.04(-0.51%)
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.