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: 6:30 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, 2021 3.194 3.280 3.090 3.139 111,830 -0.01(-0.20%)
Apr 29, 2021 3.139 3.207 3.139 3.145 33,028 -0.01(-0.39%)
Apr 28, 2021 3.158 3.164 3.096 3.158 51,922 +0.04(+1.38%)
Apr 27, 2021 3.219 3.274 3.084 3.115 152,928 -0.10(-3.06%)
Apr 26, 2021 3.207 3.379 3.194 3.213 121,649 +0.01(+0.19%)
Apr 23, 2021 3.145 3.225 3.072 3.207 174,827 +0.10(+3.16%)
Apr 22, 2021 3.115 3.127 3.072 3.108 76,254 +0.01(+0.20%)
Apr 21, 2021 3.004 3.145 3.004 3.102 197,544 +0.10(+3.27%)
Apr 20, 2021 2.998 3.016 2.912 3.004 76,178 +0.01(+0.41%)
Apr 19, 2021 2.992 3.004 2.875 2.992 221,507 +0.00(+0.00%)
Apr 16, 2021 3.053 3.065 2.992 2.992 159,851 -0.06(-1.81%)
Apr 15, 2021 3.164 3.164 3.029 3.047 192,370 -0.11(-3.50%)
Apr 14, 2021 3.213 3.268 3.133 3.158 343,730 -0.15(-4.64%)
Apr 13, 2021 3.311 3.370 3.217 3.311 1,173,976 +0.01(+0.36%)
Apr 12, 2021 3.223 3.311 3.205 3.299 769,098 +0.08(+2.57%)
Apr 09, 2021 3.234 3.240 3.087 3.217 580,431 +0.11(+3.42%)
Apr 08, 2021 3.016 3.110 2.986 3.110 450,767 +0.12(+4.16%)
Apr 07, 2021 3.104 3.104 2.897 2.986 403,988 -0.09(-2.88%)
Apr 06, 2021 2.980 3.199 2.903 3.075 862,581 +0.44(+16.59%)
Apr 05, 2021 2.661 2.661 2.572 2.637 128,618 +0.02(+0.68%)
Apr 01, 2021 2.554 2.661 2.554 2.619 85,069 +0.05(+2.07%)
Mar 31, 2021 2.566 2.602 2.519 2.566 93,560 +0.04(+1.40%)
Mar 30, 2021 2.525 2.566 2.513 2.531 20,320 -0.03(-1.15%)
Mar 29, 2021 2.602 2.602 2.513 2.560 51,866 -0.01(-0.23%)
Mar 26, 2021 2.483 2.566 2.483 2.566 33,655 +0.07(+2.60%)
Mar 25, 2021 2.566 2.572 2.495 2.501 20,059 -0.05(-1.86%)
Mar 24, 2021 2.495 2.613 2.483 2.548 78,006 +0.07(+2.62%)
Mar 23, 2021 2.560 2.596 2.460 2.483 35,086 -0.08(-3.23%)
Mar 22, 2021 2.554 2.566 2.495 2.566 26,396 +0.04(+1.64%)
Mar 19, 2021 2.501 2.528 2.466 2.525 133,438 -0.01(-0.23%)
Mar 18, 2021 2.643 2.643 2.501 2.531 79,968 -0.07(-2.73%)
Mar 17, 2021 2.596 2.661 2.595 2.602 72,465 +0.02(+0.69%)
Mar 16, 2021 2.643 2.648 2.578 2.584 51,663 -0.05(-2.02%)
Mar 15, 2021 2.631 2.661 2.560 2.637 82,217 +0.03(+1.13%)
Mar 12, 2021 2.613 2.661 2.572 2.608 66,634 -0.04(-1.56%)
Mar 11, 2021 2.631 2.661 2.614 2.649 94,614 +0.04(+1.59%)
Mar 10, 2021 2.578 2.625 2.560 2.608 59,852 +0.05(+1.85%)
Mar 09, 2021 2.513 2.616 2.507 2.560 77,593 +0.06(+2.36%)
Mar 08, 2021 2.519 2.572 2.487 2.501 65,235 +0.01(+0.24%)
Mar 05, 2021 2.519 2.531 2.377 2.495 101,135 +0.04(+1.69%)
Mar 04, 2021 2.483 2.543 2.401 2.454 106,354 -0.04(-1.66%)
Mar 03, 2021 2.451 2.516 2.436 2.495 53,038 +0.07(+2.93%)
Mar 02, 2021 2.466 2.483 2.418 2.424 72,646 -0.05(-2.15%)
Mar 01, 2021 2.448 2.554 2.418 2.477 92,094 +0.03(+1.21%)
Feb 26, 2021 2.548 2.548 2.336 2.448 193,308 -0.11(-4.17%)
Feb 25, 2021 2.613 2.613 2.531 2.554 54,642 -0.04(-1.37%)
Feb 24, 2021 2.560 2.613 2.540 2.590 53,848 +0.07(+2.82%)
Feb 23, 2021 2.602 2.602 2.454 2.519 75,966 -0.08(-3.18%)
Feb 22, 2021 2.501 2.613 2.474 2.602 112,250 +0.10(+4.02%)
Feb 19, 2021 2.448 2.507 2.448 2.501 108,915 +0.07(+2.67%)
Feb 18, 2021 2.418 2.560 2.418 2.436 87,384 -0.02(-0.96%)
Feb 17, 2021 2.424 2.477 2.414 2.460 35,676 +0.01(+0.24%)
Feb 16, 2021 2.436 2.460 2.371 2.454 101,842 +0.08(+3.49%)
Feb 12, 2021 2.282 2.395 2.276 2.371 53,104 +0.07(+2.82%)
Feb 11, 2021 2.483 2.554 2.276 2.306 406,063 -0.18(-7.14%)
Feb 10, 2021 2.430 2.572 2.389 2.483 265,226 +0.08(+3.19%)
Feb 09, 2021 2.436 2.476 2.365 2.407 55,118 +0.01(+0.25%)
Feb 08, 2021 2.454 2.496 2.356 2.401 136,406 -0.02(-0.73%)
Feb 05, 2021 2.336 2.418 2.336 2.418 64,605 +0.07(+2.76%)
Feb 04, 2021 2.330 2.365 2.314 2.353 76,924 -0.01(-0.25%)
Feb 03, 2021 2.276 2.395 2.265 2.359 110,155 +0.12(+5.56%)
Feb 02, 2021 2.271 2.276 2.188 2.235 88,862 +0.02(+0.80%)
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.