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

Mv Oil Trust (NY: MVO )

9.940 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Feb 28, 2019 3.904 3.921 3.855 3.855 41,346 -0.06(-1.63%)
Feb 27, 2019 3.928 3.991 3.904 3.919 15,749 +0.01(+0.38%)
Feb 26, 2019 3.909 3.973 3.904 3.904 47,946 -0.05(-1.24%)
Feb 25, 2019 3.977 4.002 3.904 3.953 73,110 -0.02(-0.62%)
Feb 22, 2019 3.928 4.032 3.923 3.977 108,135 +0.04(+1.12%)
Feb 21, 2019 4.027 4.032 3.899 3.933 97,273 -0.04(-1.11%)
Feb 20, 2019 3.928 3.977 3.858 3.977 77,570 +0.06(+1.50%)
Feb 19, 2019 3.860 4.071 3.801 3.919 341,778 +0.11(+2.84%)
Feb 15, 2019 3.815 3.865 3.781 3.811 90,011 +0.06(+1.70%)
Feb 14, 2019 3.673 3.859 3.673 3.747 176,703 +0.07(+1.87%)
Feb 13, 2019 3.634 3.678 3.634 3.678 35,839 +0.05(+1.49%)
Feb 12, 2019 3.634 3.683 3.560 3.624 83,305 +0.02(+0.68%)
Feb 11, 2019 3.496 3.628 3.496 3.599 30,785 +0.05(+1.38%)
Feb 08, 2019 3.536 3.555 3.511 3.550 23,419 -0.02(-0.55%)
Feb 07, 2019 3.570 3.570 3.516 3.570 25,099 -0.05(-1.49%)
Feb 06, 2019 3.604 3.624 3.550 3.624 12,345 +0.04(+1.23%)
Feb 05, 2019 3.536 3.602 3.517 3.580 37,586 +0.00(+0.00%)
Feb 04, 2019 3.609 3.609 3.457 3.580 53,330 -0.04(-1.22%)
Feb 01, 2019 3.526 3.624 3.526 3.624 29,325 +0.16(+4.53%)
Jan 31, 2019 3.609 3.609 3.457 3.467 68,288 -0.10(-2.89%)
Jan 30, 2019 3.593 3.605 3.540 3.570 55,122 -0.00(-0.14%)
Jan 29, 2019 3.629 3.629 3.516 3.575 44,897 +0.02(+0.55%)
Jan 28, 2019 3.531 3.565 3.462 3.555 59,939 +0.01(+0.28%)
Jan 25, 2019 3.590 3.609 3.501 3.545 78,810 -0.01(-0.28%)
Jan 24, 2019 3.442 3.585 3.437 3.555 15,841 +0.13(+3.87%)
Jan 23, 2019 3.388 3.594 3.388 3.423 142,332 +0.04(+1.31%)
Jan 22, 2019 3.462 3.462 3.364 3.378 48,630 -0.11(-3.10%)
Jan 18, 2019 3.462 3.531 3.364 3.486 124,020 -0.05(-1.37%)
Jan 17, 2019 3.560 3.560 3.373 3.535 135,925 -0.07(-1.93%)
Jan 16, 2019 3.545 3.653 3.545 3.604 65,409 +0.04(+1.10%)
Jan 15, 2019 3.555 3.685 3.540 3.565 80,193 +0.03(+0.83%)
Jan 14, 2019 3.634 3.714 3.516 3.536 127,195 -0.21(-5.57%)
Jan 11, 2019 3.593 3.773 3.593 3.744 410,758 +0.10(+2.72%)
Jan 10, 2019 3.636 3.716 3.490 3.645 256,589 +0.01(+0.26%)
Jan 09, 2019 3.735 3.744 3.631 3.636 239,378 -0.02(-0.52%)
Jan 08, 2019 3.890 3.916 3.655 3.655 157,621 -0.24(-6.06%)
Jan 07, 2019 3.744 3.890 3.701 3.890 189,010 +0.26(+7.28%)
Jan 04, 2019 3.494 3.740 3.445 3.626 137,414 +0.15(+4.20%)
Jan 03, 2019 3.504 3.520 3.381 3.480 40,865 -0.01(-0.27%)
Jan 02, 2019 3.268 3.537 3.230 3.490 88,248 +0.19(+5.71%)
Dec 31, 2018 3.207 3.395 3.207 3.301 106,453 +0.12(+3.70%)
Dec 28, 2018 3.183 3.183 3.075 3.183 48,561 +0.03(+1.05%)
Dec 27, 2018 3.065 3.150 2.976 3.150 45,910 +0.00(+0.15%)
Dec 26, 2018 2.768 3.145 2.726 3.145 207,885 +0.48(+18.05%)
Dec 24, 2018 2.782 2.792 2.622 2.664 23,538 -0.17(-5.83%)
Dec 21, 2018 2.895 2.971 2.825 2.829 136,141 -0.08(-2.76%)
Dec 20, 2018 2.971 3.183 2.782 2.910 147,872 -0.04(-1.28%)
Dec 19, 2018 3.042 3.169 2.947 2.947 142,147 +0.03(+1.13%)
Dec 18, 2018 3.183 3.183 2.910 2.914 167,749 -0.30(-9.25%)
Dec 17, 2018 3.574 3.578 3.211 3.211 138,521 -0.36(-10.16%)
Dec 14, 2018 3.518 3.593 3.490 3.574 41,563 +0.05(+1.47%)
Dec 13, 2018 3.584 3.584 3.504 3.523 37,776 -0.06(-1.58%)
Dec 12, 2018 3.490 3.607 3.480 3.579 96,255 +0.11(+3.27%)
Dec 11, 2018 3.466 3.560 3.442 3.466 45,051 +0.03(+0.82%)
Dec 10, 2018 3.645 3.668 3.339 3.438 142,285 -0.22(-5.94%)
Dec 07, 2018 3.678 3.697 3.640 3.655 104,545 +0.03(+0.91%)
Dec 06, 2018 3.607 3.650 3.537 3.622 64,877 -0.00(-0.13%)
Dec 04, 2018 3.655 3.685 3.537 3.626 62,345 -0.05(-1.41%)
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.