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 30, 2020 1.464 1.498 1.461 1.476 12,318 +0.00(+0.00%)
Oct 29, 2020 1.435 1.527 1.418 1.476 68,449 +0.04(+2.81%)
Oct 28, 2020 1.522 1.522 1.418 1.435 136,329 -0.10(-6.74%)
Oct 27, 2020 1.516 1.562 1.504 1.539 30,405 +0.01(+0.38%)
Oct 26, 2020 1.504 1.579 1.476 1.533 72,106 -0.05(-2.92%)
Oct 23, 2020 1.533 1.608 1.527 1.579 80,330 +0.08(+5.38%)
Oct 22, 2020 1.525 1.530 1.470 1.499 24,262 -0.06(-3.70%)
Oct 21, 2020 1.539 1.568 1.487 1.556 67,804 +0.03(+2.27%)
Oct 20, 2020 1.447 1.539 1.447 1.522 61,733 +0.06(+4.35%)
Oct 19, 2020 1.476 1.499 1.447 1.458 54,290 -0.02(-1.17%)
Oct 16, 2020 1.539 1.542 1.476 1.476 90,914 -0.06(-3.76%)
Oct 15, 2020 1.648 1.648 1.490 1.533 194,884 -0.13(-7.64%)
Oct 14, 2020 1.648 1.722 1.643 1.660 132,499 -0.01(-0.86%)
Oct 13, 2020 1.725 1.725 1.630 1.674 184,390 -0.05(-2.75%)
Oct 12, 2020 1.669 1.725 1.596 1.722 173,190 +0.13(+7.87%)
Oct 09, 2020 1.585 1.669 1.550 1.596 230,776 +0.07(+4.76%)
Oct 08, 2020 1.501 1.563 1.412 1.524 202,718 +0.07(+5.00%)
Oct 07, 2020 1.434 1.496 1.367 1.451 146,647 -0.04(-2.99%)
Oct 06, 2020 1.339 1.501 1.339 1.496 261,080 +0.22(+17.54%)
Oct 05, 2020 1.284 1.300 1.256 1.272 51,381 -0.02(-1.30%)
Oct 02, 2020 1.261 1.312 1.261 1.289 16,663 +0.02(+1.76%)
Oct 01, 2020 1.261 1.284 1.261 1.267 46,230 -0.01(-0.44%)
Sep 30, 2020 1.312 1.312 1.261 1.272 18,153 -0.04(-3.39%)
Sep 29, 2020 1.317 1.339 1.317 1.317 29,633 +0.00(+0.00%)
Sep 28, 2020 1.317 1.351 1.317 1.317 22,595 -0.03(-2.08%)
Sep 25, 2020 1.362 1.362 1.317 1.345 16,125 +0.03(+2.08%)
Sep 24, 2020 1.339 1.362 1.317 1.318 21,629 +0.00(+0.04%)
Sep 23, 2020 1.339 1.362 1.317 1.317 76,011 -0.01(-1.05%)
Sep 22, 2020 1.379 1.383 1.331 1.331 21,844 -0.05(-3.44%)
Sep 21, 2020 1.395 1.395 1.367 1.379 27,485 -0.11(-7.14%)
Sep 18, 2020 1.440 1.496 1.439 1.485 32,430 +0.06(+3.94%)
Sep 17, 2020 1.339 1.429 1.339 1.428 12,216 +0.06(+4.03%)
Sep 16, 2020 1.406 1.434 1.367 1.373 88,696 -0.02(-1.49%)
Sep 15, 2020 1.434 1.457 1.373 1.394 70,587 -0.05(-3.17%)
Sep 14, 2020 1.434 1.451 1.418 1.439 69,035 +0.01(+0.74%)
Sep 11, 2020 1.462 1.468 1.409 1.429 27,413 -0.02(-1.64%)
Sep 10, 2020 1.485 1.485 1.451 1.453 37,173 -0.03(-2.15%)
Sep 09, 2020 1.546 1.546 1.485 1.485 63,599 -0.07(-4.32%)
Sep 08, 2020 1.535 1.602 1.485 1.552 34,415 -0.01(-0.36%)
Sep 04, 2020 1.579 1.579 1.529 1.557 32,430 -0.03(-1.76%)
Sep 03, 2020 1.585 1.602 1.524 1.585 33,731 +0.02(+1.43%)
Sep 02, 2020 1.485 1.574 1.485 1.563 66,430 +0.08(+5.26%)
Sep 01, 2020 1.496 1.501 1.485 1.485 30,604 -0.04(-2.56%)
Aug 31, 2020 1.607 1.613 1.496 1.524 138,027 -0.05(-3.19%)
Aug 28, 2020 1.568 1.619 1.568 1.574 20,605 -0.01(-0.70%)
Aug 27, 2020 1.540 1.663 1.540 1.585 61,071 +0.04(+2.53%)
Aug 26, 2020 1.568 1.568 1.540 1.546 23,896 -0.02(-1.42%)
Aug 25, 2020 1.540 1.579 1.540 1.568 44,836 +0.01(+0.54%)
Aug 24, 2020 1.557 1.585 1.540 1.560 77,684 -0.01(-0.53%)
Aug 21, 2020 1.596 1.635 1.544 1.568 97,291 -0.03(-1.75%)
Aug 20, 2020 1.646 1.658 1.596 1.596 67,177 -0.06(-3.87%)
Aug 19, 2020 1.674 1.694 1.624 1.660 108,420 -0.01(-0.83%)
Aug 18, 2020 1.680 1.741 1.674 1.674 26,972 -0.01(-0.66%)
Aug 17, 2020 1.708 1.725 1.680 1.686 20,811 -0.03(-1.95%)
Aug 14, 2020 1.803 1.803 1.719 1.719 23,471 -0.01(-0.66%)
Aug 13, 2020 1.775 1.797 1.730 1.730 18,637 -0.06(-3.26%)
Aug 12, 2020 1.783 1.797 1.772 1.789 10,893 +0.00(+0.16%)
Aug 11, 2020 1.780 1.808 1.783 1.786 27,519 +0.01(+0.31%)
Aug 10, 2020 1.814 1.814 1.725 1.780 56,977 +0.02(+0.95%)
Aug 07, 2020 1.674 1.792 1.674 1.764 42,822 +0.07(+4.29%)
Aug 06, 2020 1.702 1.705 1.674 1.691 48,583 -0.02(-1.30%)
Aug 05, 2020 1.881 1.881 1.702 1.713 111,417 -0.09(-5.25%)
Aug 04, 2020 1.842 1.875 1.755 1.808 42,982 -0.02(-0.92%)
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.