Skip to main content

MV Oil Trust Units of Beneficial Interests (NY: MVO )

8.060 -0.050 (-0.62%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 8.100 8.100 8.050 8.060 29,383 -0.05(-0.62%)
Dec 23, 2024 8.130 8.240 8.110 8.110 29,614 -0.08(-0.98%)
Dec 20, 2024 8.030 8.250 8.020 8.190 38,209 +0.09(+1.11%)
Dec 19, 2024 8.120 8.330 8.050 8.100 29,796 -0.05(-0.61%)
Dec 18, 2024 8.250 8.377 8.130 8.150 52,958 -0.09(-1.09%)
Dec 17, 2024 8.250 8.287 8.150 8.240 58,216 -0.06(-0.72%)
Dec 16, 2024 8.520 8.600 8.300 8.300 79,120 -0.30(-3.49%)
Dec 13, 2024 8.460 8.650 8.460 8.600 17,536 +0.07(+0.82%)
Dec 12, 2024 8.700 8.710 8.360 8.530 45,162 -0.19(-2.18%)
Dec 11, 2024 8.470 8.810 8.470 8.720 34,208 +0.25(+2.95%)
Dec 10, 2024 8.760 8.846 8.460 8.470 42,386 -0.35(-3.97%)
Dec 09, 2024 8.620 9.100 8.510 8.820 87,863 +0.13(+1.50%)
Dec 06, 2024 8.600 8.730 8.420 8.690 67,256 +0.06(+0.70%)
Dec 05, 2024 8.140 8.630 8.100 8.630 142,795 +0.44(+5.37%)
Dec 04, 2024 8.310 8.340 7.960 8.190 92,441 -0.14(-1.68%)
Dec 03, 2024 8.600 8.600 8.310 8.330 151,560 -0.30(-3.48%)
Dec 02, 2024 8.800 8.800 8.565 8.630 103,358 -0.13(-1.48%)
Nov 29, 2024 8.760 8.820 8.660 8.760 39,357 +0.02(+0.23%)
Nov 27, 2024 8.740 8.920 8.720 8.740 37,344 -0.03(-0.34%)
Nov 26, 2024 8.960 9.000 8.740 8.770 44,818 -0.23(-2.56%)
Nov 25, 2024 9.210 9.269 8.960 9.000 48,710 -0.27(-2.91%)
Nov 22, 2024 9.090 9.460 9.090 9.270 92,402 +0.13(+1.42%)
Nov 21, 2024 9.150 9.170 9.070 9.140 43,182 +0.06(+0.66%)
Nov 20, 2024 9.150 9.150 8.986 9.080 37,399 -0.15(-1.63%)
Nov 19, 2024 8.960 9.230 8.940 9.230 85,631 +0.32(+3.59%)
Nov 18, 2024 8.830 8.960 8.820 8.910 24,481 +0.05(+0.56%)
Nov 15, 2024 8.810 8.880 8.810 8.860 33,202 -0.01(-0.11%)
Nov 14, 2024 8.960 8.990 8.840 8.870 53,887 -0.01(-0.11%)
Nov 13, 2024 8.930 8.965 8.830 8.880 27,220 -0.03(-0.39%)
Nov 12, 2024 8.960 8.986 8.902 8.915 21,224 -0.05(-0.50%)
Nov 11, 2024 8.850 9.000 8.785 8.960 40,962 +0.14(+1.59%)
Nov 08, 2024 8.750 8.890 8.738 8.820 52,092 +0.02(+0.23%)
Nov 07, 2024 8.860 8.900 8.765 8.800 45,119 +0.03(+0.34%)
Nov 06, 2024 8.920 8.950 8.770 8.770 67,994 -0.09(-1.02%)
Nov 05, 2024 8.920 8.920 8.820 8.860 30,026 +0.01(+0.11%)
Nov 04, 2024 8.890 8.955 8.800 8.850 48,957 +0.03(+0.34%)
Nov 01, 2024 8.930 8.970 8.810 8.820 21,980 +0.02(+0.23%)
Oct 31, 2024 8.950 9.000 8.800 8.800 32,917 -0.13(-1.46%)
Oct 30, 2024 8.900 8.950 8.830 8.930 53,276 +0.02(+0.22%)
Oct 29, 2024 9.070 9.099 8.870 8.910 112,716 -0.22(-2.41%)
Oct 28, 2024 9.380 9.400 9.100 9.130 62,340 -0.34(-3.59%)
Oct 25, 2024 9.430 9.540 9.303 9.470 98,949 +0.11(+1.18%)
Oct 24, 2024 9.100 9.390 9.096 9.360 70,035 +0.32(+3.54%)
Oct 23, 2024 9.090 9.090 8.950 9.040 43,654 -0.06(-0.66%)
Oct 22, 2024 9.110 9.145 9.077 9.100 39,689 -0.02(-0.22%)
Oct 21, 2024 9.160 9.330 9.080 9.120 44,604 -0.06(-0.65%)
Oct 18, 2024 9.240 9.280 9.150 9.180 52,595 -0.12(-1.29%)
Oct 17, 2024 9.350 9.350 9.120 9.300 90,862 -0.01(-0.11%)
Oct 16, 2024 9.550 9.550 9.250 9.310 147,682 -0.24(-2.51%)
Oct 15, 2024 9.720 9.725 9.270 9.550 144,076 -0.39(-3.92%)
Oct 14, 2024 9.698 9.979 9.679 9.940 204,653 +0.26(+2.70%)
Oct 11, 2024 9.572 9.814 9.534 9.679 129,200 +0.16(+1.73%)
Oct 10, 2024 9.475 9.611 9.435 9.514 93,931 +0.09(+0.92%)
Oct 09, 2024 9.524 9.553 9.359 9.427 85,479 -0.11(-1.12%)
Oct 08, 2024 9.524 9.553 9.340 9.534 111,688 +0.02(+0.20%)
Oct 07, 2024 9.321 9.563 9.359 9.514 152,513 +0.19(+2.08%)
Oct 04, 2024 9.330 9.417 9.285 9.321 50,890 -0.04(-0.41%)
Oct 03, 2024 9.350 9.369 9.185 9.359 62,045 +0.08(+0.83%)
Oct 02, 2024 9.195 9.388 9.195 9.282 113,943 +0.09(+0.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.