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 -0.180 (-1.78%)
Official Closing 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 (%)
Aug 30, 2019 3.866 3.892 3.772 3.782 36,177 -0.04(-1.09%)
Aug 29, 2019 3.777 3.847 3.756 3.824 16,176 +0.07(+1.81%)
Aug 28, 2019 3.707 3.783 3.658 3.756 23,317 +0.14(+3.75%)
Aug 27, 2019 3.667 3.691 3.579 3.620 36,389 -0.04(-1.21%)
Aug 26, 2019 3.772 3.829 3.631 3.665 39,722 -0.10(-2.57%)
Aug 23, 2019 3.845 3.876 3.747 3.761 20,481 -0.09(-2.31%)
Aug 22, 2019 3.778 3.908 3.778 3.850 36,092 +0.09(+2.50%)
Aug 21, 2019 3.725 3.805 3.725 3.756 24,334 +0.06(+1.55%)
Aug 20, 2019 3.688 3.768 3.686 3.699 29,609 -0.08(-2.07%)
Aug 19, 2019 3.709 3.814 3.704 3.777 60,723 +0.17(+4.78%)
Aug 16, 2019 3.506 3.647 3.506 3.605 44,024 +0.09(+2.53%)
Aug 15, 2019 3.579 3.593 3.506 3.516 93,600 -0.10(-2.88%)
Aug 14, 2019 3.694 3.709 3.553 3.620 64,988 -0.09(-2.40%)
Aug 13, 2019 3.688 3.759 3.683 3.709 41,574 -0.04(-1.11%)
Aug 12, 2019 3.735 3.751 3.694 3.751 15,720 -0.03(-0.69%)
Aug 09, 2019 3.751 3.824 3.735 3.777 37,708 -0.02(-0.55%)
Aug 08, 2019 3.835 3.913 3.735 3.798 47,053 -0.09(-2.28%)
Aug 07, 2019 3.803 3.887 3.735 3.887 66,529 +0.03(+0.68%)
Aug 06, 2019 3.814 3.902 3.761 3.861 65,300 +0.11(+2.92%)
Aug 05, 2019 3.866 3.892 3.720 3.751 63,106 -0.21(-5.28%)
Aug 02, 2019 4.012 4.073 3.856 3.960 71,397 -0.01(-0.13%)
Aug 01, 2019 4.185 4.185 3.929 3.965 109,784 -0.27(-6.30%)
Jul 31, 2019 4.159 4.234 4.091 4.232 61,118 +0.11(+2.79%)
Jul 30, 2019 4.028 4.155 3.963 4.117 28,264 +0.06(+1.42%)
Jul 29, 2019 4.127 4.127 4.020 4.059 44,733 -0.07(-1.65%)
Jul 26, 2019 4.096 4.127 4.038 4.127 61,443 +0.08(+1.94%)
Jul 25, 2019 4.132 4.132 3.991 4.049 57,002 -0.03(-0.77%)
Jul 24, 2019 4.127 4.127 4.023 4.080 45,562 -0.09(-2.13%)
Jul 23, 2019 4.080 4.179 4.075 4.169 117,175 +0.03(+0.76%)
Jul 22, 2019 4.038 4.148 4.038 4.138 81,970 +0.09(+2.19%)
Jul 19, 2019 3.991 4.057 3.944 4.049 26,797 +0.03(+0.78%)
Jul 18, 2019 3.986 4.017 3.856 4.017 44,849 +0.03(+0.65%)
Jul 17, 2019 4.059 4.069 3.955 3.991 55,775 -0.10(-2.43%)
Jul 16, 2019 4.059 4.110 3.986 4.091 30,769 +0.09(+2.22%)
Jul 15, 2019 4.143 4.143 3.939 4.002 161,663 -0.11(-2.79%)
Jul 12, 2019 4.300 4.300 4.101 4.117 98,577 -0.16(-3.84%)
Jul 11, 2019 4.231 4.281 4.201 4.281 181,359 +0.11(+2.53%)
Jul 10, 2019 4.140 4.206 4.115 4.176 78,320 +0.10(+2.35%)
Jul 09, 2019 4.115 4.226 4.080 4.080 222,129 -0.04(-0.86%)
Jul 08, 2019 4.035 4.125 4.029 4.115 152,228 +0.15(+3.71%)
Jul 05, 2019 3.948 3.969 3.948 3.968 3,772 +0.06(+1.64%)
Jul 03, 2019 3.904 3.985 3.902 3.904 21,839 -0.04(-1.02%)
Jul 02, 2019 3.944 3.969 3.818 3.944 73,053 -0.09(-2.13%)
Jul 01, 2019 4.080 4.080 3.988 4.029 30,701 -0.01(-0.12%)
Jun 28, 2019 4.080 4.080 4.014 4.035 18,861 -0.04(-0.99%)
Jun 27, 2019 4.045 4.080 3.973 4.075 57,512 +0.03(+0.75%)
Jun 26, 2019 4.029 4.075 3.964 4.045 45,451 +0.04(+1.01%)
Jun 25, 2019 3.974 4.004 3.843 4.004 58,647 +0.00(+0.00%)
Jun 24, 2019 4.004 4.004 3.949 4.004 38,250 +0.01(+0.13%)
Jun 21, 2019 3.909 3.999 3.860 3.999 24,817 +0.09(+2.19%)
Jun 20, 2019 3.848 4.024 3.848 3.914 44,063 +0.08(+2.10%)
Jun 19, 2019 3.808 3.893 3.778 3.833 25,418 +0.04(+1.06%)
Jun 18, 2019 3.752 3.904 3.752 3.793 29,298 +0.03(+0.67%)
Jun 17, 2019 3.752 3.803 3.727 3.768 45,329 -0.05(-1.32%)
Jun 14, 2019 3.853 3.918 3.818 3.818 23,030 -0.04(-1.04%)
Jun 13, 2019 3.838 4.029 3.804 3.858 61,983 +0.10(+2.68%)
Jun 12, 2019 3.752 3.783 3.727 3.757 20,957 -0.06(-1.45%)
Jun 11, 2019 3.868 3.868 3.717 3.813 33,413 -0.01(-0.13%)
Jun 10, 2019 3.687 3.894 3.687 3.818 56,497 +0.11(+2.85%)
Jun 07, 2019 3.858 3.944 3.712 3.712 84,378 -0.14(-3.56%)
Jun 06, 2019 3.979 3.979 3.838 3.849 28,760 -0.16(-3.87%)
Jun 05, 2019 4.040 4.080 3.934 4.004 77,141 -0.05(-1.12%)
Jun 04, 2019 4.115 4.115 4.030 4.050 26,834 -0.08(-1.95%)
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.