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 30, 2018 3.848 3.848 3.655 3.655 164,345 -0.21(-5.49%)
Nov 29, 2018 3.848 4.004 3.848 3.867 50,389 +0.02(+0.61%)
Nov 28, 2018 3.890 3.938 3.824 3.843 64,758 +0.00(+0.00%)
Nov 27, 2018 3.815 3.886 3.801 3.843 41,555 +0.07(+1.75%)
Nov 26, 2018 3.824 3.938 3.695 3.777 85,175 -0.06(-1.60%)
Nov 23, 2018 3.645 3.839 3.636 3.839 38,594 +0.12(+3.17%)
Nov 21, 2018 3.721 3.721 3.721 0 +0.08(+2.20%)
Nov 20, 2018 3.820 3.820 3.640 3.640 59,052 -0.18(-4.69%)
Nov 19, 2018 3.857 3.966 3.796 3.820 93,386 +0.02(+0.50%)
Nov 16, 2018 3.777 3.999 3.777 3.801 69,131 +0.06(+1.51%)
Nov 15, 2018 3.876 3.994 3.744 3.744 108,080 -0.12(-3.17%)
Nov 14, 2018 3.754 3.999 3.754 3.867 73,480 +0.14(+3.73%)
Nov 13, 2018 4.150 4.263 3.725 3.728 210,610 -0.42(-10.17%)
Nov 12, 2018 4.211 4.348 4.150 4.150 84,382 -0.07(-1.68%)
Nov 09, 2018 4.400 4.400 4.197 4.221 105,605 -0.19(-4.28%)
Nov 08, 2018 4.532 4.559 4.343 4.409 90,750 -0.17(-3.71%)
Nov 07, 2018 4.466 4.626 4.463 4.579 60,035 +0.18(+4.07%)
Nov 06, 2018 4.664 4.707 4.381 4.400 138,351 -0.32(-6.70%)
Nov 05, 2018 4.645 4.735 4.645 4.716 20,092 +0.09(+2.04%)
Nov 02, 2018 4.782 4.819 4.612 4.621 30,324 -0.14(-2.97%)
Nov 01, 2018 4.772 4.890 4.725 4.763 35,636 -0.01(-0.30%)
Oct 31, 2018 4.862 4.937 4.716 4.777 39,328 -0.08(-1.75%)
Oct 30, 2018 4.937 4.937 4.626 4.862 100,127 -0.08(-1.53%)
Oct 29, 2018 5.060 5.060 4.848 4.937 60,061 -0.12(-2.42%)
Oct 26, 2018 4.933 5.164 4.885 5.060 83,551 +0.06(+1.13%)
Oct 25, 2018 4.923 5.173 4.810 5.003 90,835 +0.10(+2.02%)
Oct 24, 2018 4.852 4.904 4.777 4.904 28,606 +0.02(+0.48%)
Oct 23, 2018 4.810 4.904 4.779 4.881 84,624 +0.04(+0.88%)
Oct 22, 2018 4.961 4.961 4.834 4.838 24,357 -0.10(-2.10%)
Oct 19, 2018 4.951 5.013 4.937 4.942 36,686 +0.02(+0.38%)
Oct 18, 2018 4.980 4.993 4.904 4.923 41,273 -0.05(-1.04%)
Oct 17, 2018 4.961 5.055 4.956 4.975 40,189 -0.04(-0.75%)
Oct 16, 2018 4.989 5.088 4.951 5.013 112,507 +0.00(+0.00%)
Oct 15, 2018 5.093 5.140 4.980 5.013 46,733 -0.09(-1.85%)
Oct 12, 2018 5.041 5.220 5.041 5.107 171,131 +0.07(+1.45%)
Oct 11, 2018 5.352 5.368 4.930 5.034 219,018 -0.23(-4.31%)
Oct 10, 2018 5.424 5.486 5.175 5.261 167,073 -0.16(-3.01%)
Oct 09, 2018 5.488 5.642 5.402 5.424 215,092 -0.12(-2.21%)
Oct 08, 2018 5.642 5.642 5.447 5.547 245,293 -0.10(-1.69%)
Oct 05, 2018 5.479 5.697 5.424 5.642 263,261 +0.24(+4.37%)
Oct 04, 2018 5.665 5.733 5.334 5.406 192,872 -0.26(-4.57%)
Oct 03, 2018 5.456 5.674 5.412 5.665 74,918 +0.30(+5.58%)
Oct 02, 2018 5.474 5.515 5.333 5.365 60,594 -0.06(-1.09%)
Oct 01, 2018 5.276 5.515 5.276 5.424 220,324 +0.13(+2.40%)
Sep 28, 2018 5.236 5.311 5.200 5.297 28,639 +0.14(+2.64%)
Sep 27, 2018 5.161 5.211 5.107 5.161 49,579 -0.02(-0.44%)
Sep 26, 2018 5.129 5.267 5.129 5.184 41,782 -0.02(-0.44%)
Sep 25, 2018 5.379 5.379 5.152 5.206 44,514 -0.06(-1.12%)
Sep 24, 2018 5.302 5.443 5.229 5.265 199,142 +0.09(+1.67%)
Sep 21, 2018 5.265 5.265 5.107 5.179 66,751 -0.05(-0.87%)
Sep 20, 2018 5.107 5.310 5.107 5.225 278,498 +0.09(+1.77%)
Sep 19, 2018 5.220 5.238 5.109 5.134 31,587 -0.15(-2.75%)
Sep 18, 2018 5.270 5.311 5.137 5.279 82,948 +0.06(+1.22%)
Sep 17, 2018 5.111 5.288 5.066 5.216 257,181 +0.15(+2.86%)
Sep 14, 2018 5.143 5.179 5.016 5.070 24,673 -0.08(-1.59%)
Sep 13, 2018 5.002 5.193 4.989 5.152 234,267 +0.10(+1.98%)
Sep 12, 2018 4.970 5.102 4.926 5.052 17,765 +0.06(+1.27%)
Sep 11, 2018 4.811 5.035 4.811 4.989 39,346 +0.14(+2.90%)
Sep 10, 2018 4.753 4.957 4.698 4.848 202,724 +0.14(+2.89%)
Sep 07, 2018 4.680 4.739 4.639 4.712 20,488 +0.00(+0.10%)
Sep 06, 2018 4.698 4.739 4.630 4.707 141,084 +0.03(+0.68%)
Sep 05, 2018 4.621 4.743 4.598 4.675 67,236 +0.08(+1.68%)
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.