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, 2016 1.974 1.974 1.861 1.867 86,217 -0.10(-5.23%)
Oct 28, 2016 2.094 2.121 1.957 1.970 109,216 -0.11(-5.44%)
Oct 27, 2016 2.111 2.111 2.067 2.084 22,040 -0.02(-0.82%)
Oct 26, 2016 2.101 2.132 2.080 2.101 92,603 +0.01(+0.33%)
Oct 25, 2016 2.115 2.135 2.094 2.094 42,801 -0.00(-0.16%)
Oct 24, 2016 2.118 2.132 2.084 2.097 31,405 -0.04(-1.77%)
Oct 21, 2016 2.115 2.139 2.111 2.135 23,059 +0.00(+0.00%)
Oct 20, 2016 2.125 2.146 2.111 2.135 141,455 +0.01(+0.48%)
Oct 19, 2016 2.077 2.242 2.077 2.125 175,654 +0.06(+2.99%)
Oct 18, 2016 2.094 2.097 2.060 2.063 161,744 +0.01(+0.67%)
Oct 17, 2016 2.125 2.132 2.043 2.049 116,688 -0.10(-4.78%)
Oct 14, 2016 2.148 2.159 2.132 2.152 48,380 +0.03(+1.29%)
Oct 13, 2016 2.128 2.180 2.117 2.125 63,565 -0.02(-0.96%)
Oct 12, 2016 2.108 2.204 2.066 2.146 91,088 +0.03(+1.30%)
Oct 11, 2016 2.128 2.158 2.105 2.118 153,482 -0.01(-0.47%)
Oct 10, 2016 2.165 2.212 2.115 2.128 208,245 +0.03(+1.44%)
Oct 07, 2016 2.148 2.262 2.085 2.098 685,211 -0.04(-1.72%)
Oct 06, 2016 2.048 2.145 2.036 2.135 308,722 +0.10(+4.76%)
Oct 05, 2016 2.008 2.071 2.008 2.038 157,140 +0.07(+3.40%)
Oct 04, 2016 1.941 1.971 1.921 1.971 168,288 +0.03(+1.55%)
Oct 03, 2016 1.927 1.957 1.911 1.941 130,640 +0.03(+1.40%)
Sep 30, 2016 1.874 1.927 1.862 1.914 118,593 +0.04(+1.96%)
Sep 29, 2016 1.870 1.951 1.864 1.877 180,918 +0.01(+0.36%)
Sep 28, 2016 1.797 1.870 1.750 1.870 58,974 +0.09(+5.27%)
Sep 27, 2016 1.773 1.817 1.763 1.777 60,103 -0.06(-3.10%)
Sep 26, 2016 1.757 1.837 1.757 1.834 118,925 -0.03(-1.62%)
Sep 23, 2016 1.928 1.954 1.854 1.864 56,347 -0.10(-4.95%)
Sep 22, 2016 1.934 1.962 1.921 1.961 128,205 +0.11(+5.97%)
Sep 21, 2016 1.787 1.870 1.770 1.850 196,850 +0.08(+4.73%)
Sep 20, 2016 1.773 1.793 1.750 1.767 18,215 -0.01(-0.38%)
Sep 19, 2016 1.753 1.817 1.742 1.773 91,953 +0.05(+3.11%)
Sep 16, 2016 1.753 1.780 1.720 1.720 43,122 -0.04(-2.09%)
Sep 15, 2016 1.874 1.904 1.750 1.757 100,937 -0.11(-6.08%)
Sep 14, 2016 1.894 1.914 1.817 1.870 126,821 -0.00(-0.00%)
Sep 13, 2016 2.008 2.011 1.840 1.870 129,505 -0.15(-7.45%)
Sep 12, 2016 2.024 2.034 2.011 2.021 15,953 -0.00(-0.17%)
Sep 09, 2016 2.028 2.029 2.024 2.024 11,631 -0.02(-1.14%)
Sep 08, 2016 2.024 2.048 2.024 2.048 44,721 +0.02(+0.82%)
Sep 07, 2016 2.031 2.048 2.022 2.031 78,929 -0.02(-0.82%)
Sep 06, 2016 2.031 2.048 2.008 2.048 45,429 +0.02(+0.82%)
Sep 02, 2016 2.008 2.031 2.031 2.031 43,932 +0.02(+0.83%)
Sep 01, 2016 2.008 2.024 1.991 2.014 59,541 -0.01(-0.66%)
Aug 31, 2016 2.018 2.050 2.018 2.028 48,827 +0.00(+0.00%)
Aug 30, 2016 2.024 2.054 2.022 2.028 29,682 +0.01(+0.61%)
Aug 29, 2016 2.014 2.037 2.014 2.015 40,462 -0.00(-0.11%)
Aug 26, 2016 2.025 2.054 2.014 2.018 27,175 -0.02(-0.82%)
Aug 25, 2016 2.008 2.044 2.004 2.034 46,959 +0.01(+0.66%)
Aug 24, 2016 2.054 2.062 2.014 2.021 58,486 -0.04(-1.79%)
Aug 23, 2016 2.018 2.068 1.974 2.058 53,932 +0.02(+1.15%)
Aug 22, 2016 2.054 2.054 2.033 2.034 16,649 -0.04(-1.94%)
Aug 19, 2016 2.088 2.088 2.065 2.075 26,496 +0.03(+1.47%)
Aug 18, 2016 2.065 2.078 1.994 2.044 64,709 -0.02(-0.81%)
Aug 17, 2016 2.058 2.080 2.041 2.061 25,698 -0.01(-0.65%)
Aug 16, 2016 2.081 2.085 2.064 2.075 59,763 +0.00(+0.13%)
Aug 15, 2016 2.075 2.075 2.048 2.072 73,982 +0.00(+0.19%)
Aug 12, 2016 2.048 2.071 2.028 2.068 24,428 +0.02(+1.15%)
Aug 11, 2016 2.008 2.051 2.000 2.044 31,655 +0.03(+1.66%)
Aug 10, 2016 2.021 2.041 2.008 2.011 8,571 -0.02(-1.15%)
Aug 09, 2016 2.041 2.075 2.014 2.034 77,575 -0.01(-0.65%)
Aug 08, 2016 1.971 2.075 1.966 2.048 69,027 +0.06(+3.03%)
Aug 05, 2016 1.957 1.994 1.957 1.988 17,381 +0.02(+0.85%)
Aug 04, 2016 1.944 1.978 1.934 1.971 58,304 +0.01(+0.51%)
Aug 03, 2016 1.934 1.961 1.917 1.961 43,469 +0.03(+1.56%)
Aug 02, 2016 1.978 1.978 1.910 1.931 140,261 -0.03(-1.54%)
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.