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

Mv Oil Trust (NY: MVO )

9.380 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2012 7.085 7.085 6.759 6.793 877,525 -0.30(-4.27%)
Oct 26, 2012 6.937 7.096 7.096 7.096 341,224 +0.20(+2.89%)
Oct 25, 2012 6.950 6.993 6.757 6.896 405,360 +0.06(+0.82%)
Oct 24, 2012 7.082 7.096 6.757 6.840 630,305 -0.17(-2.37%)
Oct 23, 2012 7.221 7.221 6.990 7.006 625,314 -0.37(-4.99%)
Oct 19, 2012 7.508 7.508 7.342 7.374 355,506 -0.09(-1.23%)
Oct 18, 2012 7.472 7.531 7.443 7.466 188,859 +0.01(+0.09%)
Oct 17, 2012 7.349 7.477 7.349 7.459 263,906 +0.11(+1.49%)
Oct 16, 2012 7.495 7.495 7.342 7.349 409,348 -0.09(-1.21%)
Oct 15, 2012 7.499 7.542 7.432 7.439 428,733 +0.01(+0.09%)
Oct 12, 2012 7.611 7.611 7.377 7.432 322,592 -0.14(-1.89%)
Oct 11, 2012 7.614 7.694 7.522 7.575 375,850 -0.06(-0.82%)
Oct 10, 2012 7.831 7.831 7.581 7.638 611,932 -0.16(-2.03%)
Oct 09, 2012 7.840 7.853 7.746 7.796 321,192 +0.06(+0.82%)
Oct 08, 2012 7.575 7.805 7.504 7.733 522,013 +0.12(+1.56%)
Oct 05, 2012 8.103 8.103 7.497 7.614 870,817 -0.48(-5.93%)
Oct 04, 2012 7.952 8.095 7.952 8.095 254,039 +0.15(+1.85%)
Oct 03, 2012 7.985 7.989 7.897 7.948 211,415 +0.00(+0.06%)
Oct 02, 2012 7.880 7.959 7.866 7.943 243,221 +0.09(+1.20%)
Oct 01, 2012 7.888 7.897 7.831 7.849 183,503 -0.01(-0.17%)
Sep 28, 2012 7.823 7.892 7.761 7.862 108,983 +0.07(+0.90%)
Sep 27, 2012 7.785 7.792 7.722 7.792 192,720 +0.08(+1.08%)
Sep 26, 2012 7.871 7.873 7.691 7.708 219,370 -0.14(-1.73%)
Sep 25, 2012 7.787 7.886 7.787 7.844 221,777 +0.04(+0.53%)
Sep 24, 2012 7.678 7.836 7.678 7.803 226,162 +0.10(+1.27%)
Sep 21, 2012 7.711 7.828 7.684 7.705 248,764 -0.01(-0.10%)
Sep 20, 2012 7.787 7.792 7.678 7.713 190,528 -0.10(-1.26%)
Sep 19, 2012 8.002 8.027 7.799 7.812 393,838 -0.18(-2.22%)
Sep 18, 2012 7.987 8.020 7.930 7.989 209,387 +0.05(+0.69%)
Sep 17, 2012 7.895 8.035 7.882 7.934 294,610 +0.06(+0.78%)
Sep 14, 2012 7.842 7.888 7.820 7.873 195,424 +0.10(+1.30%)
Sep 13, 2012 7.667 7.827 7.667 7.772 196,787 +0.07(+0.91%)
Sep 12, 2012 7.722 7.739 7.638 7.702 212,487 +0.04(+0.46%)
Sep 11, 2012 7.678 7.759 7.636 7.667 353,394 +0.04(+0.49%)
Sep 10, 2012 7.382 7.656 7.373 7.629 422,913 +0.29(+3.98%)
Sep 07, 2012 7.318 7.344 7.237 7.338 208,384 +0.05(+0.75%)
Sep 06, 2012 7.243 7.408 7.232 7.283 216,972 +0.07(+0.97%)
Sep 05, 2012 7.158 7.239 6.949 7.213 774,402 +0.08(+1.14%)
Sep 04, 2012 7.428 7.430 7.129 7.132 632,305 -0.27(-3.59%)
Aug 31, 2012 7.425 7.432 7.349 7.397 250,036 +0.04(+0.54%)
Aug 30, 2012 7.487 7.509 7.357 7.357 486,529 -0.12(-1.58%)
Aug 29, 2012 7.520 7.531 7.425 7.476 231,218 +0.02(+0.24%)
Aug 27, 2012 7.570 7.605 7.458 7.458 256,569 -0.10(-1.33%)
Aug 24, 2012 7.493 7.612 7.493 7.559 240,504 +0.04(+0.47%)
Aug 23, 2012 7.774 7.774 7.513 7.524 309,946 -0.19(-2.45%)
Aug 22, 2012 7.820 7.864 7.689 7.713 217,424 -0.08(-1.01%)
Aug 21, 2012 7.996 8.000 7.787 7.792 296,589 -0.19(-2.42%)
Aug 20, 2012 7.987 7.996 7.934 7.985 249,202 +0.03(+0.36%)
Aug 17, 2012 7.991 7.996 7.906 7.956 134,342 +0.00(+0.00%)
Aug 16, 2012 7.877 7.985 7.867 7.956 220,546 +0.09(+1.14%)
Aug 15, 2012 7.805 7.980 7.779 7.866 216,512 +0.07(+0.84%)
Aug 14, 2012 7.875 7.886 7.768 7.801 159,014 +0.01(+0.11%)
Aug 13, 2012 7.818 7.893 7.746 7.792 283,268 -0.03(-0.34%)
Aug 10, 2012 7.706 7.874 7.689 7.818 196,276 +0.01(+0.17%)
Aug 09, 2012 7.678 7.844 7.625 7.805 243,317 +0.11(+1.37%)
Aug 08, 2012 7.803 7.825 7.700 7.700 150,279 -0.05(-0.65%)
Aug 07, 2012 7.654 7.838 7.617 7.750 233,470 +0.14(+1.90%)
Aug 06, 2012 7.623 7.785 7.557 7.605 228,952 -0.01(-0.17%)
Aug 03, 2012 7.430 7.623 7.388 7.619 265,303 +0.29(+3.98%)
Aug 02, 2012 7.447 7.511 7.265 7.327 331,098 -0.15(-2.02%)
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.