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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2015 1.897 1.948 1.897 1.917 75,850 +0.01(+0.52%)
Sep 29, 2015 1.937 1.961 1.897 1.907 57,925 +0.00(+0.17%)
Sep 28, 2015 2.032 2.032 1.904 1.904 87,370 -0.14(-6.79%)
Sep 25, 2015 2.161 2.178 1.999 2.042 34,595 -0.10(-4.77%)
Sep 24, 2015 2.069 2.151 2.069 2.145 78,129 +0.03(+1.40%)
Sep 23, 2015 2.148 2.184 2.098 2.115 69,612 -0.05(-2.29%)
Sep 22, 2015 2.112 2.194 2.108 2.164 61,365 +0.02(+0.77%)
Sep 21, 2015 2.145 2.158 2.112 2.148 65,463 +0.02(+0.93%)
Sep 18, 2015 2.079 2.227 2.065 2.128 89,307 +0.03(+1.26%)
Sep 17, 2015 2.088 2.230 2.085 2.102 131,796 +0.03(+1.27%)
Sep 16, 2015 2.065 2.088 2.006 2.075 107,714 +0.05(+2.44%)
Sep 15, 2015 2.032 2.098 1.980 2.026 92,732 +0.06(+3.02%)
Sep 14, 2015 2.026 2.069 1.966 1.966 123,936 -0.07(-3.56%)
Sep 11, 2015 2.313 2.379 2.039 2.039 321,538 -0.31(-13.08%)
Sep 10, 2015 2.356 2.362 2.326 2.346 36,386 +0.03(+1.14%)
Sep 09, 2015 2.395 2.405 2.319 2.319 58,637 -0.10(-4.09%)
Sep 08, 2015 2.408 2.441 2.375 2.418 41,027 -0.00(-0.14%)
Sep 04, 2015 2.412 2.422 2.422 2.422 64,256 -0.01(-0.27%)
Sep 03, 2015 2.349 2.481 2.349 2.428 49,317 +0.03(+1.24%)
Sep 02, 2015 2.540 2.590 2.336 2.399 128,746 -0.08(-3.32%)
Sep 01, 2015 2.491 2.527 2.392 2.481 388,404 -0.04(-1.44%)
Aug 31, 2015 2.455 2.633 2.392 2.517 345,446 +0.06(+2.28%)
Aug 28, 2015 2.227 2.465 2.174 2.461 410,815 +0.29(+13.55%)
Aug 27, 2015 2.049 2.204 2.049 2.168 167,804 +0.18(+9.32%)
Aug 26, 2015 1.937 2.138 1.933 1.983 375,571 +0.02(+1.18%)
Aug 25, 2015 2.211 2.211 1.960 1.960 313,057 -0.15(-7.19%)
Aug 24, 2015 1.920 2.153 1.920 2.112 408,733 +0.11(+5.61%)
Aug 21, 2015 2.022 2.022 1.937 1.999 184,859 +0.03(+1.34%)
Aug 20, 2015 1.897 1.980 1.897 1.973 126,212 +0.08(+4.00%)
Aug 19, 2015 1.963 1.980 1.897 1.897 89,125 -0.09(-4.33%)
Aug 18, 2015 1.917 1.993 1.917 1.983 156,834 +0.04(+2.21%)
Aug 17, 2015 1.930 1.960 1.930 1.940 88,986 -0.02(-0.84%)
Aug 14, 2015 1.914 1.989 1.904 1.956 78,690 +0.06(+3.13%)
Aug 13, 2015 1.854 1.947 1.834 1.897 386,404 +0.01(+0.52%)
Aug 12, 2015 1.943 2.039 1.884 1.887 70,136 +0.01(+0.35%)
Aug 11, 2015 1.989 1.996 1.864 1.881 150,594 -0.14(-6.86%)
Aug 10, 2015 1.848 2.022 1.831 2.019 115,762 +0.17(+9.48%)
Aug 07, 2015 1.815 1.923 1.762 1.844 136,736 +0.05(+2.57%)
Aug 06, 2015 1.867 1.867 1.783 1.798 152,540 -0.06(-3.37%)
Aug 05, 2015 1.993 2.069 1.854 1.861 239,817 -0.13(-6.31%)
Aug 04, 2015 1.963 2.019 1.884 1.986 219,509 +0.04(+1.86%)
Aug 03, 2015 2.148 2.148 1.950 1.950 172,292 -0.20(-9.36%)
Jul 31, 2015 2.273 2.273 2.145 2.151 218,724 -0.09(-3.83%)
Jul 30, 2015 2.244 2.257 2.204 2.237 230,881 +0.01(+0.44%)
Jul 29, 2015 2.168 2.244 2.161 2.227 166,482 +0.08(+3.53%)
Jul 28, 2015 2.092 2.154 2.065 2.151 254,902 +0.02(+1.09%)
Jul 27, 2015 2.003 2.168 1.914 2.128 326,078 +0.17(+8.95%)
Jul 24, 2015 2.069 2.090 1.937 1.953 374,686 -0.10(-4.82%)
Jul 23, 2015 2.145 2.217 2.049 2.052 448,863 -0.11(-4.89%)
Jul 22, 2015 2.590 2.590 2.108 2.158 881,278 -0.42(-16.37%)
Jul 21, 2015 2.362 2.630 2.362 2.580 250,128 +0.09(+3.58%)
Jul 20, 2015 2.735 2.735 2.435 2.491 482,358 -0.28(-10.01%)
Jul 17, 2015 2.738 2.814 2.600 2.768 343,343 +0.02(+0.84%)
Jul 16, 2015 2.844 2.884 2.738 2.745 214,568 -0.10(-3.48%)
Jul 15, 2015 3.009 3.035 2.801 2.844 324,742 -0.20(-6.71%)
Jul 14, 2015 3.009 3.085 2.979 3.049 206,755 +0.06(+2.10%)
Jul 13, 2015 2.999 3.041 2.986 2.986 122,130 -0.09(-2.78%)
Jul 10, 2015 2.883 3.150 2.866 3.071 304,256 +0.16(+5.48%)
Jul 09, 2015 3.021 3.063 2.860 2.912 355,782 -0.08(-2.80%)
Jul 08, 2015 3.189 3.212 2.957 2.996 293,869 -0.23(-7.20%)
Jul 07, 2015 3.334 3.334 3.228 3.228 165,781 -0.12(-3.47%)
Jul 06, 2015 3.334 3.365 3.334 3.344 75,295 -0.01(-0.19%)
Jul 02, 2015 3.312 3.351 3.351 3.351 58,861 +0.04(+1.27%)
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.