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 (%)
Dec 31, 2020 1.798 1.798 1.798 133,378 +0.05(+2.97%)
Dec 30, 2020 1.671 1.752 1.671 1.746 133,378 +0.07(+4.48%)
Dec 29, 2020 1.712 1.715 1.620 1.671 117,564 -0.04(-2.36%)
Dec 28, 2020 1.758 1.767 1.706 1.712 76,578 -0.02(-1.00%)
Dec 24, 2020 1.689 1.767 1.689 1.729 27,933 +0.01(+0.67%)
Dec 23, 2020 1.648 1.729 1.648 1.718 33,815 +0.03(+1.71%)
Dec 22, 2020 1.706 1.735 1.648 1.689 105,965 -0.02(-1.01%)
Dec 21, 2020 1.718 1.730 1.677 1.706 133,930 -0.01(-0.67%)
Dec 18, 2020 1.706 1.775 1.706 1.718 95,251 -0.03(-1.97%)
Dec 17, 2020 1.792 1.804 1.712 1.752 140,599 -0.05(-2.88%)
Dec 16, 2020 1.873 1.896 1.781 1.804 101,045 -0.03(-1.88%)
Dec 15, 2020 1.775 1.888 1.764 1.839 176,091 +0.07(+4.25%)
Dec 14, 2020 1.718 1.781 1.700 1.764 113,910 +0.05(+3.03%)
Dec 11, 2020 1.781 1.781 1.701 1.712 43,028 -0.03(-1.98%)
Dec 10, 2020 1.637 1.781 1.637 1.746 274,396 +0.11(+6.69%)
Dec 09, 2020 1.671 1.741 1.625 1.637 297,453 -0.03(-1.73%)
Dec 08, 2020 1.585 1.666 1.578 1.666 116,576 +0.08(+5.09%)
Dec 07, 2020 1.585 1.618 1.569 1.585 75,111 -0.02(-1.43%)
Dec 04, 2020 1.608 1.617 1.553 1.608 102,365 +0.07(+4.89%)
Dec 03, 2020 1.527 1.579 1.516 1.533 139,749 +0.01(+0.76%)
Dec 02, 2020 1.637 1.643 1.512 1.522 209,637 -0.12(-7.04%)
Dec 01, 2020 1.723 1.723 1.614 1.637 122,415 -0.03(-2.07%)
Nov 30, 2020 1.671 1.699 1.643 1.671 73,854 +0.01(+0.69%)
Nov 27, 2020 1.666 1.666 1.626 1.660 124,920 +0.05(+3.23%)
Nov 25, 2020 1.614 1.620 1.573 1.608 171,245 +0.02(+1.09%)
Nov 24, 2020 1.608 1.620 1.573 1.591 159,582 +0.00(+0.00%)
Nov 23, 2020 1.562 1.591 1.562 1.591 66,030 +0.03(+2.22%)
Nov 20, 2020 1.527 1.568 1.527 1.556 35,220 +0.01(+0.37%)
Nov 19, 2020 1.556 1.556 1.504 1.550 67,078 +0.01(+0.75%)
Nov 18, 2020 1.579 1.602 1.539 1.539 70,266 -0.03(-1.84%)
Nov 17, 2020 1.573 1.579 1.527 1.568 46,007 -0.01(-0.37%)
Nov 16, 2020 1.573 1.579 1.545 1.573 106,987 +0.06(+4.20%)
Nov 13, 2020 1.510 1.553 1.458 1.510 134,463 -0.02(-1.50%)
Nov 12, 2020 1.533 1.550 1.470 1.533 109,553 +0.01(+0.75%)
Nov 11, 2020 1.550 1.550 1.499 1.522 42,963 -0.02(-1.12%)
Nov 10, 2020 1.522 1.550 1.458 1.539 77,568 +0.06(+3.89%)
Nov 09, 2020 1.447 1.510 1.429 1.481 140,152 +0.06(+4.05%)
Nov 06, 2020 1.424 1.447 1.413 1.424 46,671 -0.02(-1.59%)
Nov 05, 2020 1.429 1.452 1.421 1.447 13,491 +0.00(+0.00%)
Nov 04, 2020 1.470 1.477 1.418 1.447 44,945 -0.03(-2.33%)
Nov 03, 2020 1.573 1.573 1.447 1.481 30,900 -0.03(-2.28%)
Nov 02, 2020 1.527 1.527 1.446 1.516 39,591 +0.04(+2.73%)
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%)
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.