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 (%)
Oct 31, 2016 2.105 2.105 1.984 1.991 80,863 -0.11(-5.23%)
Oct 28, 2016 2.233 2.262 2.086 2.101 102,434 -0.12(-5.44%)
Oct 27, 2016 2.251 2.251 2.203 2.222 20,671 -0.02(-0.82%)
Oct 26, 2016 2.240 2.273 2.218 2.240 86,852 +0.01(+0.33%)
Oct 25, 2016 2.255 2.277 2.233 2.233 40,143 -0.00(-0.16%)
Oct 24, 2016 2.258 2.273 2.222 2.236 29,455 -0.04(-1.77%)
Oct 21, 2016 2.255 2.280 2.251 2.277 21,627 +0.00(+0.00%)
Oct 20, 2016 2.266 2.288 2.251 2.277 132,671 +0.01(+0.48%)
Oct 19, 2016 2.214 2.390 2.214 2.266 164,746 +0.07(+2.99%)
Oct 18, 2016 2.233 2.236 2.196 2.200 151,700 +0.01(+0.67%)
Oct 17, 2016 2.266 2.273 2.178 2.185 109,442 -0.11(-4.78%)
Oct 14, 2016 2.290 2.302 2.273 2.295 45,375 +0.03(+1.29%)
Oct 13, 2016 2.269 2.324 2.257 2.266 59,618 -0.02(-0.96%)
Oct 12, 2016 2.247 2.350 2.202 2.288 85,432 +0.03(+1.30%)
Oct 11, 2016 2.269 2.301 2.244 2.258 143,951 -0.01(-0.47%)
Oct 10, 2016 2.308 2.358 2.255 2.269 195,313 +0.03(+1.44%)
Oct 07, 2016 2.290 2.412 2.223 2.237 642,660 -0.04(-1.72%)
Oct 06, 2016 2.183 2.287 2.171 2.276 289,551 +0.10(+4.76%)
Oct 05, 2016 2.141 2.208 2.141 2.173 147,382 +0.07(+3.40%)
Oct 04, 2016 2.069 2.102 2.048 2.101 157,837 +0.03(+1.55%)
Oct 03, 2016 2.055 2.087 2.037 2.069 122,528 +0.03(+1.40%)
Sep 30, 2016 1.998 2.055 1.985 2.041 111,229 +0.04(+1.96%)
Sep 29, 2016 1.994 2.080 1.987 2.001 169,683 +0.01(+0.36%)
Sep 28, 2016 1.916 1.994 1.866 1.994 55,311 +0.10(+5.27%)
Sep 27, 2016 1.891 1.937 1.880 1.894 56,371 -0.06(-3.10%)
Sep 26, 2016 1.873 1.959 1.873 1.955 111,540 -0.03(-1.62%)
Sep 23, 2016 2.055 2.083 1.977 1.987 52,848 -0.10(-4.95%)
Sep 22, 2016 2.062 2.092 2.048 2.091 120,243 +0.12(+5.97%)
Sep 21, 2016 1.905 1.994 1.887 1.973 184,626 +0.09(+4.73%)
Sep 20, 2016 1.891 1.912 1.866 1.884 17,084 -0.01(-0.38%)
Sep 19, 2016 1.869 1.937 1.857 1.891 86,243 +0.06(+3.11%)
Sep 16, 2016 1.869 1.898 1.834 1.834 40,444 -0.04(-2.10%)
Sep 15, 2016 1.998 2.030 1.866 1.873 94,668 -0.12(-6.08%)
Sep 14, 2016 2.019 2.041 1.937 1.994 118,945 -0.00(-0.00%)
Sep 13, 2016 2.141 2.144 1.962 1.994 121,462 -0.16(-7.45%)
Sep 12, 2016 2.158 2.169 2.144 2.155 14,962 -0.00(-0.17%)
Sep 09, 2016 2.162 2.163 2.158 2.158 10,909 -0.02(-1.14%)
Sep 08, 2016 2.158 2.183 2.158 2.183 41,944 +0.02(+0.82%)
Sep 07, 2016 2.166 2.183 2.156 2.166 74,027 -0.02(-0.82%)
Sep 06, 2016 2.166 2.183 2.141 2.183 42,608 +0.02(+0.82%)
Sep 02, 2016 2.141 2.166 2.166 2.166 41,204 +0.02(+0.83%)
Sep 01, 2016 2.141 2.158 2.123 2.148 55,844 -0.01(-0.66%)
Aug 31, 2016 2.151 2.186 2.151 2.162 45,795 +0.00(+0.00%)
Aug 30, 2016 2.158 2.191 2.156 2.162 27,839 +0.01(+0.61%)
Aug 29, 2016 2.148 2.172 2.148 2.149 37,949 -0.00(-0.11%)
Aug 26, 2016 2.159 2.191 2.148 2.151 25,487 -0.02(-0.82%)
Aug 25, 2016 2.141 2.180 2.137 2.169 44,043 +0.01(+0.66%)
Aug 24, 2016 2.191 2.199 2.148 2.155 54,854 -0.04(-1.79%)
Aug 23, 2016 2.151 2.205 2.105 2.194 50,583 +0.02(+1.15%)
Aug 22, 2016 2.191 2.191 2.168 2.169 15,615 -0.04(-1.94%)
Aug 19, 2016 2.226 2.226 2.201 2.212 24,851 +0.03(+1.47%)
Aug 18, 2016 2.201 2.215 2.126 2.180 60,690 -0.02(-0.81%)
Aug 17, 2016 2.194 2.217 2.176 2.198 24,103 -0.01(-0.65%)
Aug 16, 2016 2.219 2.223 2.200 2.212 56,051 +0.00(+0.13%)
Aug 15, 2016 2.212 2.212 2.183 2.209 69,388 +0.00(+0.19%)
Aug 12, 2016 2.183 2.208 2.162 2.205 22,911 +0.02(+1.15%)
Aug 11, 2016 2.141 2.187 2.132 2.180 29,689 +0.04(+1.66%)
Aug 10, 2016 2.155 2.177 2.141 2.144 8,039 -0.02(-1.15%)
Aug 09, 2016 2.176 2.212 2.148 2.169 72,757 -0.01(-0.65%)
Aug 08, 2016 2.101 2.212 2.097 2.183 64,741 +0.06(+3.03%)
Aug 05, 2016 2.087 2.126 2.087 2.119 16,302 +0.02(+0.85%)
Aug 04, 2016 2.073 2.108 2.062 2.101 54,683 +0.01(+0.51%)
Aug 03, 2016 2.062 2.091 2.044 2.091 40,769 +0.03(+1.56%)
Aug 02, 2016 2.108 2.108 2.036 2.058 131,551 -0.03(-1.54%)
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.