Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mv Oil Trust (NY: MVO )

9.290 -0.020 (-0.21%)
Streaming Delayed Price Updated: 9:34 AM EDT, Jul 19, 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 (%)
May 28, 2010 4.618 4.620 4.427 4.618 360,783 +0.07(+1.51%)
May 27, 2010 4.400 4.564 4.362 4.550 491,823 +0.27(+6.39%)
May 26, 2010 4.169 4.351 4.169 4.276 285,588 +0.17(+4.02%)
May 25, 2010 4.200 4.200 3.970 4.111 574,239 -0.13(-3.02%)
May 24, 2010 4.198 4.282 4.197 4.239 157,550 +0.07(+1.56%)
May 21, 2010 4.098 4.273 4.016 4.174 420,777 +0.08(+1.86%)
May 20, 2010 4.154 4.154 4.005 4.098 748,201 -0.25(-5.73%)
May 19, 2010 4.488 4.488 4.182 4.347 430,398 -0.16(-3.47%)
May 18, 2010 4.488 4.524 4.423 4.503 471,086 +0.02(+0.54%)
May 17, 2010 4.628 4.628 4.367 4.479 305,120 -0.15(-3.25%)
May 14, 2010 4.630 4.708 4.494 4.630 319,223 -0.11(-2.42%)
May 13, 2010 4.778 4.804 4.711 4.744 225,551 -0.05(-1.06%)
May 12, 2010 4.762 4.804 4.762 4.795 237,943 +0.06(+1.18%)
May 11, 2010 4.762 4.776 4.730 4.739 251,647 +0.04(+0.79%)
May 10, 2010 4.685 4.745 4.683 4.702 511,786 +0.10(+2.26%)
May 07, 2010 4.563 4.598 4.317 4.598 485,824 +0.04(+0.98%)
May 06, 2010 4.683 4.689 4.208 4.553 946,870 +0.11(+2.47%)
May 05, 2010 4.591 4.724 4.444 4.444 1,488,137 -0.42(-8.67%)
May 04, 2010 4.916 4.925 4.817 4.866 223,146 -0.05(-0.98%)
May 03, 2010 4.905 4.916 4.853 4.914 221,946 +0.04(+0.92%)
Apr 30, 2010 4.853 4.886 4.799 4.869 319,626 -0.01(-0.19%)
Apr 29, 2010 4.931 4.951 4.877 4.879 169,156 -0.04(-0.76%)
Apr 28, 2010 4.957 4.957 4.821 4.916 198,438 +0.02(+0.34%)
Apr 27, 2010 4.972 5.014 4.882 4.899 359,040 -0.06(-1.20%)
Apr 26, 2010 4.944 4.981 4.914 4.959 233,972 +0.03(+0.57%)
Apr 23, 2010 4.892 4.940 4.841 4.931 287,332 +0.05(+1.07%)
Apr 22, 2010 4.897 4.928 4.853 4.879 151,998 -0.02(-0.31%)
Apr 21, 2010 4.925 4.957 4.832 4.894 215,559 -0.03(-0.60%)
Apr 20, 2010 4.735 4.923 4.709 4.923 292,051 +0.19(+4.09%)
Apr 19, 2010 4.715 4.793 4.618 4.730 596,025 -0.04(-0.74%)
Apr 16, 2010 4.853 4.864 4.693 4.765 393,476 -0.10(-2.03%)
Apr 15, 2010 4.918 4.918 4.838 4.864 239,229 -0.02(-0.46%)
Apr 14, 2010 4.968 4.968 4.875 4.886 450,193 -0.03(-0.64%)
Apr 13, 2010 5.014 5.014 4.799 4.918 634,276 -0.06(-1.25%)
Apr 12, 2010 5.016 5.040 4.929 4.980 1,062,661 +0.07(+1.44%)
Apr 09, 2010 4.887 4.933 4.838 4.909 755,911 +0.07(+1.54%)
Apr 08, 2010 4.814 4.878 4.744 4.834 875,919 +0.04(+0.91%)
Apr 07, 2010 4.673 4.809 4.673 4.791 811,472 +0.07(+1.50%)
Apr 06, 2010 4.662 4.727 4.653 4.720 496,849 +0.05(+1.17%)
Apr 05, 2010 4.611 4.698 4.555 4.665 718,860 +0.11(+2.44%)
Apr 01, 2010 4.580 4.554 4.554 4.554 499,044 -0.04(-0.80%)
Mar 31, 2010 4.447 4.591 4.416 4.591 458,279 +0.15(+3.31%)
Mar 30, 2010 4.438 4.447 4.416 4.444 223,354 +0.03(+0.62%)
Mar 29, 2010 4.442 4.449 4.385 4.416 245,797 +0.01(+0.25%)
Mar 26, 2010 4.393 4.440 4.322 4.406 270,424 +0.01(+0.29%)
Mar 25, 2010 4.416 4.442 4.373 4.393 286,546 -0.02(-0.41%)
Mar 24, 2010 4.453 4.453 4.369 4.411 229,098 -0.03(-0.78%)
Mar 23, 2010 4.335 4.498 4.291 4.446 273,638 +0.13(+3.03%)
Mar 22, 2010 4.229 4.315 4.115 4.315 682,078 +0.03(+0.68%)
Mar 19, 2010 4.435 4.473 4.209 4.286 709,077 -0.17(-3.76%)
Mar 18, 2010 4.520 4.520 4.416 4.453 377,155 -0.04(-0.81%)
Mar 17, 2010 4.484 4.507 4.442 4.489 234,512 +0.02(+0.41%)
Mar 16, 2010 4.536 4.536 4.426 4.471 260,526 -0.02(-0.45%)
Mar 15, 2010 4.475 4.491 4.444 4.491 267,184 -0.05(-1.20%)
Mar 12, 2010 4.549 4.549 4.518 4.545 132,343 +0.02(+0.40%)
Mar 11, 2010 4.507 4.547 4.507 4.527 167,776 +0.00(+0.00%)
Mar 10, 2010 4.504 4.547 4.482 4.527 323,498 +0.05(+1.10%)
Mar 09, 2010 4.487 4.509 4.451 4.478 221,202 -0.00(-0.04%)
Mar 08, 2010 4.444 4.504 4.402 4.480 737,424 +0.08(+1.78%)
Mar 05, 2010 4.326 4.411 4.307 4.402 527,567 +0.10(+2.41%)
Mar 04, 2010 4.333 4.360 4.273 4.298 215,805 -0.03(-0.80%)
Mar 03, 2010 4.344 4.369 4.309 4.333 285,242 +0.03(+0.59%)
Mar 02, 2010 4.289 4.327 4.266 4.307 288,251 +0.04(+0.85%)
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.