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 +0.310 (+3.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 2019 3.398 3.411 3.243 3.299 64,710 -0.13(-3.77%)
Oct 30, 2019 3.511 3.537 3.361 3.429 67,497 -0.08(-2.21%)
Oct 29, 2019 3.491 3.614 3.468 3.506 37,374 -0.01(-0.15%)
Oct 28, 2019 3.511 3.573 3.470 3.511 57,583 -0.02(-0.44%)
Oct 25, 2019 3.496 3.528 3.454 3.527 42,413 +0.09(+2.71%)
Oct 24, 2019 3.501 3.568 3.428 3.434 27,466 -0.12(-3.34%)
Oct 23, 2019 3.305 3.609 3.282 3.552 69,389 +0.25(+7.50%)
Oct 22, 2019 3.289 3.356 3.239 3.305 30,973 +0.04(+1.27%)
Oct 21, 2019 3.356 3.361 3.182 3.263 39,851 -0.10(-2.92%)
Oct 18, 2019 3.449 3.485 3.314 3.361 69,333 -0.07(-1.96%)
Oct 17, 2019 3.429 3.439 3.398 3.429 71,130 +0.03(+0.77%)
Oct 16, 2019 3.403 3.473 3.392 3.402 45,351 -0.00(-0.02%)
Oct 15, 2019 3.516 3.527 3.392 3.403 78,861 -0.14(-4.07%)
Oct 14, 2019 3.620 3.655 3.496 3.547 50,175 -0.09(-2.55%)
Oct 11, 2019 3.651 3.666 3.614 3.640 48,804 +0.06(+1.54%)
Oct 10, 2019 3.581 3.656 3.436 3.585 178,225 +0.01(+0.39%)
Oct 09, 2019 3.506 3.580 3.466 3.571 79,792 +0.09(+2.59%)
Oct 08, 2019 3.546 3.556 3.391 3.481 121,616 -0.06(-1.56%)
Oct 07, 2019 3.611 3.682 3.536 3.536 75,253 -0.14(-3.75%)
Oct 04, 2019 3.681 3.691 3.606 3.674 47,121 +0.01(+0.20%)
Oct 03, 2019 3.716 3.731 3.646 3.666 41,682 -0.04(-0.95%)
Oct 02, 2019 3.726 3.726 3.671 3.701 34,538 -0.01(-0.14%)
Oct 01, 2019 3.786 3.786 3.671 3.706 48,113 -0.10(-2.50%)
Sep 30, 2019 3.796 3.867 3.789 3.801 35,356 -0.01(-0.26%)
Sep 27, 2019 3.739 3.812 3.739 3.811 22,362 +0.06(+1.53%)
Sep 26, 2019 3.720 3.766 3.661 3.754 48,185 +0.07(+1.97%)
Sep 25, 2019 3.686 3.758 3.676 3.681 27,673 -0.07(-1.87%)
Sep 24, 2019 3.821 3.821 3.696 3.751 56,790 -0.04(-1.12%)
Sep 23, 2019 3.761 3.806 3.736 3.794 50,525 +0.03(+0.87%)
Sep 20, 2019 3.831 3.841 3.756 3.761 42,329 -0.03(-0.66%)
Sep 19, 2019 3.937 3.937 3.756 3.786 69,006 -0.10(-2.45%)
Sep 18, 2019 3.866 3.927 3.811 3.881 37,820 -0.04(-0.89%)
Sep 17, 2019 3.957 3.992 3.871 3.917 44,291 -0.03(-0.64%)
Sep 16, 2019 3.982 4.067 3.922 3.942 173,535 +0.12(+3.01%)
Sep 13, 2019 3.781 3.864 3.731 3.826 67,287 +0.05(+1.19%)
Sep 12, 2019 3.957 3.957 3.781 3.781 55,385 -0.20(-4.91%)
Sep 11, 2019 3.932 3.982 3.876 3.977 43,185 +0.10(+2.58%)
Sep 10, 2019 3.851 3.901 3.761 3.876 55,455 +0.06(+1.57%)
Sep 09, 2019 3.756 3.839 3.681 3.816 41,208 +0.06(+1.60%)
Sep 06, 2019 3.811 3.826 3.742 3.756 18,768 -0.04(-0.92%)
Sep 05, 2019 3.756 3.854 3.756 3.791 41,123 +0.07(+1.75%)
Sep 04, 2019 3.701 3.756 3.608 3.726 18,734 +0.05(+1.29%)
Sep 03, 2019 3.566 3.731 3.566 3.679 39,984 +0.05(+1.45%)
Aug 30, 2019 3.706 3.731 3.616 3.626 37,736 -0.04(-1.09%)
Aug 29, 2019 3.621 3.688 3.601 3.666 16,873 +0.07(+1.81%)
Aug 28, 2019 3.554 3.627 3.507 3.601 24,323 +0.13(+3.75%)
Aug 27, 2019 3.516 3.539 3.431 3.471 37,958 -0.04(-1.21%)
Aug 26, 2019 3.616 3.671 3.481 3.513 41,434 -0.09(-2.57%)
Aug 23, 2019 3.686 3.716 3.592 3.606 21,364 -0.09(-2.31%)
Aug 22, 2019 3.622 3.746 3.622 3.691 37,648 +0.09(+2.50%)
Aug 21, 2019 3.571 3.647 3.571 3.601 25,383 +0.06(+1.55%)
Aug 20, 2019 3.536 3.613 3.533 3.546 30,886 -0.08(-2.07%)
Aug 19, 2019 3.556 3.656 3.551 3.621 63,341 +0.17(+4.78%)
Aug 16, 2019 3.361 3.496 3.361 3.456 45,923 +0.09(+2.53%)
Aug 15, 2019 3.431 3.444 3.361 3.371 97,636 -0.10(-2.88%)
Aug 14, 2019 3.541 3.556 3.406 3.471 67,790 -0.09(-2.40%)
Aug 13, 2019 3.536 3.604 3.531 3.556 43,367 -0.04(-1.11%)
Aug 12, 2019 3.581 3.596 3.541 3.596 16,398 -0.03(-0.69%)
Aug 09, 2019 3.596 3.666 3.581 3.621 39,334 -0.02(-0.55%)
Aug 08, 2019 3.676 3.751 3.581 3.641 49,081 -0.09(-2.29%)
Aug 07, 2019 3.646 3.726 3.581 3.726 69,397 +0.03(+0.68%)
Aug 06, 2019 3.656 3.741 3.606 3.701 68,115 +0.11(+2.92%)
Aug 05, 2019 3.706 3.731 3.566 3.596 65,827 -0.20(-5.28%)
Aug 02, 2019 3.846 3.905 3.696 3.796 74,475 -0.01(-0.13%)
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.