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 (%)
Feb 27, 2015 4.575 4.596 4.542 4.566 50,065 -0.01(-0.32%)
Feb 26, 2015 4.584 4.584 4.468 4.581 71,161 +0.04(+0.98%)
Feb 25, 2015 4.489 4.617 4.421 4.536 153,805 +0.05(+1.06%)
Feb 24, 2015 4.542 4.599 4.483 4.489 123,255 -0.05(-1.11%)
Feb 23, 2015 4.406 4.557 4.400 4.539 137,462 +0.12(+2.82%)
Feb 20, 2015 4.486 4.528 4.379 4.415 206,442 -0.09(-2.11%)
Feb 19, 2015 4.421 4.536 4.421 4.510 97,225 +0.00(+0.00%)
Feb 18, 2015 4.634 4.634 4.504 4.510 141,206 -0.18(-3.74%)
Feb 17, 2015 4.593 4.685 4.474 4.685 136,814 +0.17(+3.81%)
Feb 13, 2015 4.495 4.513 4.513 4.513 128,415 +0.07(+1.67%)
Feb 12, 2015 4.652 4.652 4.433 4.439 134,998 -0.16(-3.42%)
Feb 11, 2015 4.450 4.596 4.391 4.596 124,502 +0.08(+1.77%)
Feb 10, 2015 4.658 4.658 4.462 4.516 196,698 -0.18(-3.79%)
Feb 09, 2015 4.735 4.735 4.602 4.694 270,097 -0.01(-0.25%)
Feb 06, 2015 4.741 4.876 4.679 4.706 120,912 -0.04(-0.88%)
Feb 05, 2015 4.735 4.813 4.717 4.747 61,160 +0.07(+1.46%)
Feb 04, 2015 4.762 4.797 4.669 4.679 177,897 -0.10(-2.11%)
Feb 03, 2015 4.599 4.839 4.593 4.780 327,348 +0.26(+5.78%)
Feb 02, 2015 4.453 4.554 4.453 4.519 177,301 +0.13(+2.91%)
Jan 30, 2015 4.302 4.492 4.302 4.391 197,807 +0.08(+1.86%)
Jan 29, 2015 4.397 4.436 4.189 4.311 152,362 -0.07(-1.56%)
Jan 28, 2015 4.599 4.599 4.320 4.379 263,636 -0.20(-4.40%)
Jan 27, 2015 4.430 4.599 4.379 4.581 178,531 +0.12(+2.80%)
Jan 26, 2015 4.424 4.503 4.290 4.456 269,106 +0.09(+2.18%)
Jan 23, 2015 4.370 4.513 4.320 4.361 468,238 -0.01(-0.27%)
Jan 22, 2015 4.495 4.495 4.333 4.373 331,524 -0.12(-2.64%)
Jan 21, 2015 4.409 4.519 4.347 4.492 146,383 +0.11(+2.44%)
Jan 20, 2015 4.480 4.492 4.326 4.385 239,432 -0.12(-2.64%)
Jan 16, 2015 4.361 4.554 4.290 4.504 243,939 +0.13(+2.99%)
Jan 15, 2015 4.477 4.486 4.266 4.373 214,497 -0.06(-1.34%)
Jan 14, 2015 4.450 4.544 4.213 4.433 235,597 -0.07(-1.58%)
Jan 13, 2015 4.453 4.661 4.424 4.504 707,398 -0.06(-1.24%)
Jan 12, 2015 4.543 4.612 4.443 4.560 397,946 -0.04(-0.81%)
Jan 09, 2015 4.583 4.671 4.443 4.597 260,289 +0.05(+1.13%)
Jan 08, 2015 4.580 4.694 4.495 4.546 457,585 +0.10(+2.25%)
Jan 07, 2015 4.338 4.566 4.329 4.446 637,648 +0.14(+3.25%)
Jan 06, 2015 4.269 4.392 4.138 4.306 529,475 +0.02(+0.53%)
Jan 05, 2015 4.275 4.332 4.201 4.283 260,453 -0.05(-1.12%)
Jan 02, 2015 4.152 4.420 4.081 4.332 272,021 +0.17(+4.19%)
Dec 31, 2014 3.941 4.158 4.158 4.158 326,246 +0.14(+3.55%)
Dec 30, 2014 4.261 4.346 3.924 4.015 357,118 -0.25(-5.76%)
Dec 29, 2014 4.241 4.566 4.209 4.261 822,725 -0.02(-0.40%)
Dec 26, 2014 4.092 4.358 4.092 4.278 211,639 +0.19(+4.53%)
Dec 24, 2014 4.212 4.092 4.092 4.092 159,794 -0.17(-4.02%)
Dec 23, 2014 4.343 4.395 4.218 4.263 583,889 -0.08(-1.78%)
Dec 22, 2014 4.763 4.763 4.335 4.340 297,241 -0.34(-7.31%)
Dec 19, 2014 4.366 4.720 4.340 4.683 226,266 +0.37(+8.46%)
Dec 18, 2014 4.532 5.134 4.181 4.318 915,812 -0.09(-1.94%)
Dec 17, 2014 4.106 4.495 4.106 4.403 646,002 +0.28(+6.78%)
Dec 16, 2014 3.918 4.175 3.733 4.124 310,263 +0.13(+3.14%)
Dec 15, 2014 4.409 4.477 3.944 3.998 454,200 -0.40(-9.08%)
Dec 12, 2014 4.412 4.554 4.355 4.398 213,139 -0.17(-3.69%)
Dec 11, 2014 4.355 4.709 4.355 4.566 213,058 +0.12(+2.63%)
Dec 10, 2014 4.463 4.544 4.292 4.449 225,116 -0.08(-1.83%)
Dec 09, 2014 4.295 4.671 4.295 4.532 351,399 +0.14(+3.12%)
Dec 08, 2014 4.863 4.877 4.266 4.395 739,306 -0.54(-10.98%)
Dec 05, 2014 5.134 5.134 4.925 4.937 222,439 -0.17(-3.30%)
Dec 04, 2014 5.174 5.239 5.080 5.105 139,069 -0.14(-2.72%)
Dec 03, 2014 5.048 5.248 4.994 5.248 298,692 +0.22(+4.31%)
Dec 02, 2014 4.874 5.108 4.791 5.031 381,469 +0.14(+2.86%)
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.