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 (%)
Apr 30, 2014 6.785 6.881 6.755 6.820 121,227 +0.00(+0.00%)
Apr 29, 2014 6.846 6.887 6.798 6.820 109,352 -0.01(-0.20%)
Apr 28, 2014 6.817 6.903 6.767 6.833 228,994 +0.03(+0.43%)
Apr 25, 2014 6.790 6.806 6.739 6.803 108,374 +0.03(+0.51%)
Apr 24, 2014 6.739 6.777 6.712 6.769 90,327 +0.06(+0.96%)
Apr 23, 2014 6.774 6.793 6.699 6.704 97,085 -0.04(-0.64%)
Apr 22, 2014 6.763 6.820 6.718 6.747 161,129 +0.05(+0.82%)
Apr 21, 2014 6.702 6.736 6.611 6.692 135,856 +0.01(+0.14%)
Apr 17, 2014 6.608 6.683 6.683 6.683 98,149 +0.04(+0.65%)
Apr 16, 2014 6.753 6.753 6.621 6.640 141,488 -0.02(-0.24%)
Apr 15, 2014 6.726 6.771 6.656 6.656 174,586 -0.08(-1.11%)
Apr 14, 2014 6.753 6.812 6.699 6.731 139,226 -0.02(-0.24%)
Apr 11, 2014 6.817 6.820 6.597 6.747 206,737 -0.11(-1.56%)
Apr 10, 2014 6.839 6.867 6.743 6.854 311,105 +0.03(+0.42%)
Apr 09, 2014 6.893 6.901 6.803 6.826 443,433 -0.05(-0.75%)
Apr 08, 2014 6.709 6.883 6.670 6.878 430,331 +0.22(+3.31%)
Apr 07, 2014 6.544 6.670 6.542 6.658 298,876 +0.14(+2.19%)
Apr 04, 2014 6.538 6.554 6.484 6.515 134,442 -0.00(-0.04%)
Apr 03, 2014 6.538 6.554 6.502 6.518 72,037 -0.03(-0.51%)
Apr 02, 2014 6.575 6.575 6.479 6.551 141,943 -0.02(-0.35%)
Apr 01, 2014 6.541 6.575 6.453 6.575 155,052 +0.06(+0.91%)
Mar 31, 2014 6.437 6.531 6.435 6.515 268,569 +0.08(+1.25%)
Mar 28, 2014 6.360 6.445 6.360 6.435 178,851 +0.10(+1.60%)
Mar 27, 2014 6.279 6.354 6.272 6.334 83,401 +0.02(+0.33%)
Mar 26, 2014 6.269 6.344 6.220 6.313 123,429 +0.05(+0.74%)
Mar 25, 2014 6.259 6.295 6.220 6.266 66,184 +0.02(+0.25%)
Mar 24, 2014 6.300 6.318 6.230 6.251 137,913 -0.04(-0.70%)
Mar 21, 2014 6.292 6.326 6.259 6.295 100,008 -0.04(-0.65%)
Mar 20, 2014 6.308 6.336 6.259 6.336 50,102 +0.03(+0.49%)
Mar 19, 2014 6.264 6.401 6.241 6.305 167,027 -0.02(-0.37%)
Mar 18, 2014 6.290 6.339 6.290 6.329 62,359 +0.02(+0.33%)
Mar 17, 2014 6.269 6.339 6.266 6.308 53,303 +0.04(+0.66%)
Mar 14, 2014 6.139 6.290 6.139 6.266 129,891 +0.11(+1.77%)
Mar 13, 2014 6.212 6.212 6.152 6.158 87,327 -0.06(-1.00%)
Mar 12, 2014 6.217 6.295 6.217 6.220 74,507 -0.02(-0.29%)
Mar 11, 2014 6.401 6.401 6.238 6.238 69,971 -0.08(-1.27%)
Mar 10, 2014 6.292 6.331 6.238 6.318 41,787 +0.02(+0.29%)
Mar 07, 2014 6.313 6.351 6.238 6.300 83,162 -0.04(-0.57%)
Mar 06, 2014 6.414 6.450 6.269 6.336 144,224 -0.08(-1.21%)
Mar 05, 2014 6.305 6.463 6.250 6.414 350,079 +0.13(+2.10%)
Mar 04, 2014 6.269 6.321 6.243 6.282 118,024 +0.01(+0.21%)
Mar 03, 2014 6.137 6.327 6.126 6.269 232,309 +0.17(+2.76%)
Feb 28, 2014 6.010 6.143 5.984 6.101 124,703 +0.05(+0.90%)
Feb 27, 2014 6.010 6.072 5.997 6.046 93,805 +0.03(+0.52%)
Feb 26, 2014 6.126 6.186 6.011 6.015 208,008 -0.11(-1.82%)
Feb 25, 2014 6.191 6.194 6.108 6.126 128,181 -0.10(-1.62%)
Feb 24, 2014 6.191 6.305 6.178 6.227 222,639 +0.05(+0.80%)
Feb 21, 2014 6.147 6.202 6.119 6.178 145,112 +0.03(+0.46%)
Feb 20, 2014 6.051 6.168 6.044 6.150 130,254 +0.07(+1.19%)
Feb 19, 2014 6.101 6.199 6.044 6.077 162,634 -0.05(-0.85%)
Feb 18, 2014 6.134 6.204 6.098 6.129 189,475 +0.03(+0.55%)
Feb 14, 2014 6.158 6.095 6.095 6.095 98,823 -0.03(-0.47%)
Feb 13, 2014 6.121 6.199 6.088 6.124 260,948 +0.01(+0.08%)
Feb 12, 2014 6.114 6.124 6.078 6.119 148,417 +0.02(+0.25%)
Feb 11, 2014 6.038 6.124 6.038 6.103 85,235 +0.02(+0.38%)
Feb 10, 2014 6.002 6.126 5.974 6.080 179,909 +0.02(+0.34%)
Feb 07, 2014 5.958 6.121 5.932 6.059 234,034 +0.08(+1.34%)
Feb 06, 2014 6.033 6.033 5.896 5.979 423,714 -0.05(-0.90%)
Feb 05, 2014 6.098 6.101 6.023 6.033 154,022 -0.07(-1.10%)
Feb 04, 2014 6.173 6.207 6.025 6.101 162,186 -0.02(-0.25%)
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.