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

Mv Oil Trust (NY: MVO )

9.400 +0.120 (+1.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2011 7.636 7.652 7.443 7.482 380,994 -0.17(-2.27%)
Oct 28, 2011 7.677 7.703 7.640 7.656 368,982 -0.02(-0.27%)
Oct 27, 2011 7.707 7.777 7.658 7.677 362,021 +0.00(+0.04%)
Oct 26, 2011 7.599 7.745 7.599 7.673 240,796 +0.07(+0.98%)
Oct 25, 2011 7.775 7.775 7.593 7.599 240,972 -0.12(-1.62%)
Oct 24, 2011 7.728 7.777 7.675 7.724 359,974 +0.05(+0.61%)
Oct 21, 2011 7.480 7.718 7.480 7.677 417,523 +0.16(+2.07%)
Oct 20, 2011 7.535 7.632 7.390 7.521 231,901 +0.04(+0.57%)
Oct 19, 2011 7.542 7.736 7.390 7.478 361,434 -0.15(-1.91%)
Oct 18, 2011 7.636 7.691 7.443 7.623 202,621 +0.02(+0.22%)
Oct 17, 2011 7.881 7.881 7.589 7.607 250,249 -0.31(-3.90%)
Oct 14, 2011 7.820 7.963 7.791 7.916 200,271 +0.12(+1.60%)
Oct 13, 2011 7.728 7.820 7.621 7.791 191,982 +0.08(+1.00%)
Oct 12, 2011 7.709 7.773 7.654 7.715 513,399 +0.01(+0.08%)
Oct 11, 2011 7.593 7.741 7.593 7.709 342,614 +0.08(+0.99%)
Oct 10, 2011 7.389 7.737 7.389 7.633 607,524 +0.36(+4.95%)
Oct 07, 2011 7.293 7.377 7.185 7.273 275,685 +0.06(+0.83%)
Oct 06, 2011 7.191 7.288 7.103 7.213 295,419 +0.11(+1.55%)
Oct 05, 2011 6.897 7.233 6.883 7.103 363,985 +0.19(+2.72%)
Oct 04, 2011 6.895 6.941 6.542 6.915 1,103,342 -0.14(-1.98%)
Oct 03, 2011 7.409 7.411 7.023 7.055 736,103 -0.36(-4.88%)
Sep 30, 2011 7.415 7.534 7.393 7.417 300,299 -0.03(-0.38%)
Sep 29, 2011 7.581 7.581 7.423 7.445 199,667 +0.05(+0.65%)
Sep 28, 2011 7.529 7.577 7.393 7.397 257,883 -0.13(-1.75%)
Sep 27, 2011 7.579 7.776 7.513 7.529 356,307 +0.06(+0.75%)
Sep 26, 2011 7.573 7.573 7.413 7.473 362,719 -0.06(-0.80%)
Sep 23, 2011 7.591 7.848 7.493 7.533 360,421 -0.11(-1.44%)
Sep 22, 2011 7.693 7.792 7.495 7.643 578,476 -0.18(-2.35%)
Sep 21, 2011 7.890 7.890 7.812 7.826 248,113 -0.05(-0.58%)
Sep 20, 2011 7.958 8.092 7.862 7.872 266,611 -0.04(-0.51%)
Sep 19, 2011 7.848 8.010 7.848 7.912 166,745 -0.05(-0.68%)
Sep 16, 2011 8.022 8.044 7.938 7.966 160,814 -0.06(-0.70%)
Sep 15, 2011 8.048 8.050 7.925 8.022 89,140 +0.08(+0.96%)
Sep 14, 2011 7.992 8.026 7.866 7.946 153,412 +0.00(+0.00%)
Sep 13, 2011 7.982 8.000 7.856 7.946 160,509 +0.02(+0.25%)
Sep 12, 2011 7.860 8.116 7.798 7.926 469,336 -0.10(-1.22%)
Sep 09, 2011 8.012 8.162 7.895 8.024 151,395 -0.05(-0.64%)
Sep 08, 2011 8.002 8.076 7.972 8.076 197,059 +0.05(+0.62%)
Sep 07, 2011 8.070 8.106 7.990 8.026 128,248 +0.09(+1.18%)
Sep 06, 2011 7.693 7.968 7.693 7.932 252,898 -0.06(-0.75%)
Sep 02, 2011 7.942 8.041 7.922 7.992 204,987 -0.12(-1.48%)
Sep 01, 2011 8.256 8.334 8.094 8.112 179,943 -0.17(-2.03%)
Aug 31, 2011 8.402 8.486 8.192 8.280 270,615 -0.04(-0.43%)
Aug 30, 2011 8.282 8.359 8.136 8.316 178,982 +0.07(+0.90%)
Aug 29, 2011 8.196 8.281 8.196 8.242 204,396 +0.26(+3.28%)
Aug 26, 2011 7.765 7.982 7.697 7.980 211,413 +0.19(+2.38%)
Aug 25, 2011 7.912 7.912 7.755 7.794 117,187 -0.01(-0.13%)
Aug 24, 2011 7.822 7.982 7.673 7.804 179,868 +0.01(+0.18%)
Aug 23, 2011 7.549 7.856 7.549 7.790 282,171 +0.27(+3.61%)
Aug 22, 2011 7.968 7.968 7.493 7.519 648,849 -0.28(-3.64%)
Aug 19, 2011 7.862 8.100 7.737 7.802 470,167 -0.21(-2.59%)
Aug 18, 2011 8.270 8.340 7.992 8.010 527,677 -0.38(-4.57%)
Aug 17, 2011 8.396 8.500 8.314 8.394 149,468 +0.08(+0.91%)
Aug 16, 2011 8.452 8.530 8.292 8.318 288,377 -0.13(-1.58%)
Aug 15, 2011 8.380 8.684 8.350 8.452 541,901 +0.28(+3.37%)
Aug 12, 2011 8.172 8.517 8.000 8.176 628,680 +0.19(+2.43%)
Aug 11, 2011 7.593 8.140 7.593 7.982 782,518 +0.40(+5.27%)
Aug 10, 2011 7.395 7.828 7.395 7.583 682,902 +0.14(+1.93%)
Aug 09, 2011 7.421 7.792 6.939 7.439 1,061,406 +0.51(+7.29%)
Aug 08, 2011 7.421 7.493 6.907 6.933 1,485,665 -0.82(-10.54%)
Aug 05, 2011 7.842 7.900 7.531 7.751 987,525 -0.04(-0.54%)
Aug 04, 2011 8.176 8.176 7.703 7.792 1,430,492 -0.52(-6.25%)
Aug 03, 2011 8.718 8.776 8.094 8.312 1,354,729 -0.38(-4.39%)
Aug 02, 2011 8.977 9.037 8.670 8.694 512,908 -0.21(-2.40%)
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.