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, 2017 2.351 2.438 2.303 2.417 74,557 +0.05(+1.90%)
Oct 30, 2017 2.290 2.388 2.290 2.372 102,815 +0.08(+3.58%)
Oct 27, 2017 2.212 2.310 2.199 2.290 81,699 +0.05(+2.20%)
Oct 26, 2017 2.314 2.314 2.179 2.241 228,531 -0.07(-3.02%)
Oct 25, 2017 2.257 2.360 2.241 2.310 121,405 +0.07(+3.30%)
Oct 24, 2017 2.179 2.294 2.159 2.236 185,913 +0.05(+2.06%)
Oct 23, 2017 2.167 2.212 2.134 2.191 112,479 +0.05(+2.10%)
Oct 20, 2017 2.154 2.167 2.113 2.146 63,918 -0.01(-0.64%)
Oct 19, 2017 2.175 2.200 2.160 2.160 11,784 -0.04(-1.79%)
Oct 18, 2017 2.241 2.273 2.156 2.200 44,084 -0.05(-2.37%)
Oct 17, 2017 2.253 2.273 2.181 2.253 80,169 +0.02(+0.92%)
Oct 16, 2017 2.224 2.274 2.195 2.232 107,050 +0.00(+0.18%)
Oct 13, 2017 2.224 2.256 2.216 2.228 63,974 +0.02(+0.84%)
Oct 12, 2017 2.286 2.286 2.150 2.210 78,430 -0.10(-4.51%)
Oct 11, 2017 2.342 2.342 2.250 2.314 159,401 -0.02(-1.05%)
Oct 10, 2017 2.366 2.398 2.310 2.339 137,297 +0.01(+0.37%)
Oct 09, 2017 2.362 2.395 2.330 2.330 50,316 -0.01(-0.51%)
Oct 06, 2017 2.390 2.390 2.306 2.342 127,861 -0.04(-1.68%)
Oct 05, 2017 2.374 2.461 2.374 2.382 142,131 +0.02(+0.68%)
Oct 04, 2017 2.442 2.446 2.286 2.366 465,631 -0.14(-5.60%)
Oct 03, 2017 2.483 2.570 2.458 2.507 319,839 +0.06(+2.29%)
Oct 02, 2017 2.350 2.507 2.333 2.450 638,895 +0.14(+6.26%)
Sep 29, 2017 2.282 2.306 2.262 2.306 91,951 +0.06(+2.50%)
Sep 28, 2017 2.258 2.262 2.134 2.250 83,761 +0.02(+0.90%)
Sep 27, 2017 2.198 2.266 2.198 2.230 91,463 +0.03(+1.46%)
Sep 26, 2017 2.174 2.246 2.154 2.198 73,064 +0.03(+1.48%)
Sep 25, 2017 2.226 2.242 2.154 2.166 78,425 -0.04(-1.82%)
Sep 22, 2017 2.178 2.218 2.114 2.206 64,367 +0.02(+0.92%)
Sep 21, 2017 2.166 2.202 2.146 2.186 56,173 -0.00(-0.18%)
Sep 20, 2017 2.162 2.206 2.127 2.190 168,995 +0.08(+4.00%)
Sep 19, 2017 2.106 2.174 2.094 2.106 121,049 +0.00(+0.19%)
Sep 18, 2017 2.086 2.102 2.065 2.102 26,028 +0.04(+1.75%)
Sep 15, 2017 2.073 2.098 2.040 2.065 24,659 -0.01(-0.58%)
Sep 14, 2017 2.065 2.104 2.062 2.077 90,595 +0.03(+1.57%)
Sep 13, 2017 2.053 2.086 2.045 2.045 60,357 +0.00(+0.00%)
Sep 12, 2017 2.063 2.069 2.041 2.045 30,372 +0.00(+0.00%)
Sep 11, 2017 2.033 2.069 2.029 2.045 84,990 +0.04(+2.20%)
Sep 08, 2017 2.005 2.057 2.001 2.001 71,568 -0.02(-0.99%)
Sep 07, 2017 2.013 2.045 1.981 2.021 38,313 -0.00(-0.20%)
Sep 06, 2017 2.061 2.025 2.025 32,788 +0.01(+0.40%)
Sep 05, 2017 2.005 2.053 2.005 2.017 31,392 +0.02(+0.80%)
Sep 01, 2017 2.045 2.049 1.977 2.001 52,067 -0.04(-2.16%)
Aug 31, 2017 2.005 2.053 2.005 2.045 36,615 +0.04(+2.00%)
Aug 30, 2017 1.961 2.005 1.945 2.005 33,753 +0.05(+2.67%)
Aug 29, 2017 1.977 1.977 1.937 1.953 19,974 -0.02(-1.02%)
Aug 28, 2017 1.965 1.973 1.929 1.973 23,323 +0.01(+0.61%)
Aug 25, 2017 1.985 1.985 1.957 1.961 42,086 -0.01(-0.61%)
Aug 24, 2017 1.977 1.977 1.933 1.973 34,087 -0.00(-0.20%)
Aug 23, 2017 1.953 1.979 1.953 1.977 17,782 +0.05(+2.49%)
Aug 22, 2017 1.963 1.965 1.925 1.929 53,648 -0.02(-1.03%)
Aug 21, 2017 2.009 2.017 1.945 1.949 36,393 -0.07(-3.57%)
Aug 18, 2017 1.993 2.045 1.945 2.021 57,266 +0.03(+1.41%)
Aug 17, 2017 1.985 2.013 1.984 1.993 15,324 +0.02(+0.81%)
Aug 16, 2017 1.985 2.019 1.949 1.977 26,158 +0.00(+0.20%)
Aug 15, 2017 1.953 1.997 1.949 1.973 11,379 +0.02(+1.03%)
Aug 14, 2017 1.977 2.001 1.953 1.953 55,530 -0.04(-2.21%)
Aug 11, 2017 1.969 2.005 1.969 1.997 20,817 +0.03(+1.43%)
Aug 10, 2017 2.022 2.036 1.949 1.969 115,973 -0.04(-2.19%)
Aug 09, 2017 2.009 2.053 2.001 2.013 54,086 -0.02(-0.79%)
Aug 08, 2017 2.049 2.073 2.005 2.029 45,355 -0.03(-1.56%)
Aug 07, 2017 2.102 2.102 1.985 2.061 158,209 -0.02(-0.77%)
Aug 04, 2017 2.086 2.097 2.057 2.077 73,597 +0.00(+0.00%)
Aug 03, 2017 2.102 2.126 2.065 2.077 52,553 -0.04(-1.71%)
Aug 02, 2017 2.138 2.138 2.090 2.114 20,919 -0.06(-2.77%)
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.