Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mv Oil Trust (NY: MVO )

9.690 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 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%)
Aug 01, 2017 2.150 2.181 2.077 2.174 68,833 +0.03(+1.50%)
Jul 31, 2017 2.138 2.142 2.079 2.142 44,806 +0.02(+0.75%)
Jul 28, 2017 2.194 2.194 2.126 2.126 32,960 -0.04(-2.03%)
Jul 27, 2017 2.162 2.226 2.154 2.170 75,979 -0.03(-1.46%)
Jul 26, 2017 2.234 2.238 2.150 2.202 95,968 +0.02(+0.92%)
Jul 25, 2017 2.134 2.207 2.134 2.182 142,999 +0.09(+4.21%)
Jul 24, 2017 2.190 2.242 2.073 2.094 162,971 -0.10(-4.40%)
Jul 21, 2017 2.258 2.280 2.182 2.190 68,042 -0.11(-4.71%)
Jul 20, 2017 2.306 2.346 2.226 2.298 75,570 +0.05(+2.32%)
Jul 19, 2017 2.242 2.295 2.191 2.246 83,117 -0.03(-1.23%)
Jul 18, 2017 2.318 2.342 2.268 2.274 33,947 -0.05(-2.24%)
Jul 17, 2017 2.270 2.386 2.261 2.326 132,871 +0.06(+2.47%)
Jul 14, 2017 2.274 2.294 2.250 2.270 37,765 -0.01(-0.35%)
Jul 13, 2017 2.290 2.306 2.232 2.278 16,384 -0.03(-1.13%)
Jul 12, 2017 2.394 2.402 2.294 2.304 181,525 -0.06(-2.38%)
Jul 11, 2017 2.422 2.422 2.333 2.360 197,054 -0.00(-0.16%)
Jul 10, 2017 2.356 2.503 2.325 2.364 227,959 +0.03(+1.16%)
Jul 07, 2017 2.329 2.341 2.298 2.337 131,960 +0.02(+0.83%)
Jul 06, 2017 2.376 2.511 2.310 2.318 236,268 +0.01(+0.50%)
Jul 05, 2017 2.426 2.430 2.275 2.306 205,843 +0.03(+1.19%)
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.