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

Mv Oil Trust (NY: MVO )

9.280 +0.059 (+0.65%)
Streaming Delayed Price Updated: 2:04 PM EDT, Sep 24, 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 (%)
Jul 29, 2016 1.974 2.008 1.964 1.991 101,008 +0.01(+0.68%)
Jul 28, 2016 1.984 2.008 1.971 1.978 103,537 -0.01(-0.51%)
Jul 27, 2016 2.034 2.048 1.984 1.988 71,720 -0.07(-3.26%)
Jul 26, 2016 2.014 2.071 2.011 2.054 64,646 +0.04(+2.16%)
Jul 25, 2016 2.001 2.058 1.984 2.011 198,099 +0.01(+0.67%)
Jul 22, 2016 2.028 2.078 1.984 1.998 357,604 -0.02(-0.83%)
Jul 21, 2016 1.992 2.044 1.992 2.014 20,564 +0.00(+0.00%)
Jul 20, 2016 1.967 2.018 1.907 2.014 69,248 +0.06(+3.08%)
Jul 19, 2016 1.988 1.988 1.887 1.954 223,918 -0.02(-1.18%)
Jul 18, 2016 2.031 2.051 1.971 1.978 131,764 -0.05(-2.64%)
Jul 15, 2016 2.014 2.091 2.004 2.031 253,493 +0.03(+1.34%)
Jul 14, 2016 2.028 2.044 2.001 2.004 52,898 -0.01(-0.50%)
Jul 13, 2016 2.011 2.036 1.988 2.014 52,112 -0.02(-0.99%)
Jul 12, 2016 2.031 2.094 2.011 2.034 111,562 +0.02(+0.98%)
Jul 11, 2016 1.998 2.048 1.963 2.015 99,367 +0.02(+0.99%)
Jul 08, 2016 2.005 2.103 1.972 1.995 353,777 -0.02(-1.14%)
Jul 07, 2016 2.123 2.133 1.988 2.018 81,415 -0.07(-3.15%)
Jul 06, 2016 1.988 2.130 1.988 2.084 77,913 +0.09(+4.71%)
Jul 05, 2016 2.061 2.074 1.939 1.990 42,901 -0.09(-4.49%)
Jul 01, 2016 2.090 2.084 2.084 2.084 149,699 +0.01(+0.48%)
Jun 30, 2016 2.107 2.113 2.046 2.074 99,951 -0.03(-1.56%)
Jun 29, 2016 2.041 2.136 2.041 2.107 124,512 +0.10(+4.74%)
Jun 28, 2016 1.883 2.064 1.883 2.011 318,373 +0.16(+8.70%)
Jun 27, 2016 2.031 2.031 1.811 1.850 536,885 -0.19(-9.19%)
Jun 24, 2016 1.946 2.071 1.939 2.038 99,282 +0.03(+1.47%)
Jun 23, 2016 2.018 2.021 1.972 2.008 90,069 +0.02(+1.16%)
Jun 22, 2016 2.057 2.094 1.985 1.985 18,898 -0.05(-2.27%)
Jun 21, 2016 1.985 2.055 1.952 2.031 38,775 +0.04(+2.15%)
Jun 20, 2016 2.002 2.051 1.972 1.988 122,111 -0.00(-0.17%)
Jun 17, 2016 1.972 2.080 1.919 1.992 163,604 +0.04(+2.02%)
Jun 16, 2016 1.887 1.952 1.821 1.952 363,295 +0.04(+2.06%)
Jun 15, 2016 1.923 1.972 1.906 1.913 105,909 -0.02(-0.85%)
Jun 14, 2016 1.923 1.939 1.910 1.929 33,679 +0.01(+0.34%)
Jun 13, 2016 1.906 1.940 1.906 1.923 28,506 -0.01(-0.51%)
Jun 10, 2016 1.949 1.956 1.893 1.933 141,414 -0.01(-0.34%)
Jun 09, 2016 1.900 1.956 1.860 1.939 250,345 +0.04(+2.08%)
Jun 08, 2016 1.933 1.972 1.877 1.900 264,904 -0.02(-0.86%)
Jun 07, 2016 1.840 1.936 1.840 1.916 230,652 +0.07(+3.74%)
Jun 06, 2016 1.824 1.847 1.788 1.847 92,101 +0.02(+1.26%)
Jun 03, 2016 1.814 1.824 1.785 1.824 35,657 +0.02(+0.91%)
Jun 02, 2016 1.800 1.821 1.763 1.808 42,217 +0.01(+0.34%)
Jun 01, 2016 1.775 1.801 1.712 1.801 45,609 +0.00(+0.20%)
May 31, 2016 1.847 1.890 1.775 1.798 50,213 -0.05(-2.50%)
May 27, 2016 1.827 1.844 1.844 1.844 93,410 -0.01(-0.36%)
May 26, 2016 1.824 2.034 1.824 1.850 164,520 +0.04(+1.99%)
May 25, 2016 1.709 1.827 1.709 1.814 232,311 +0.12(+7.18%)
May 24, 2016 1.693 1.702 1.660 1.693 33,429 +0.01(+0.39%)
May 23, 2016 1.693 1.696 1.666 1.686 83,886 -0.03(-1.54%)
May 20, 2016 1.706 1.748 1.686 1.712 34,041 +0.02(+0.97%)
May 19, 2016 1.752 1.752 1.643 1.696 41,842 -0.09(-5.06%)
May 18, 2016 1.722 1.794 1.722 1.786 119,391 +0.06(+3.72%)
May 17, 2016 1.712 1.752 1.712 1.722 28,144 +0.02(+0.96%)
May 16, 2016 1.739 1.765 1.699 1.706 65,706 +0.00(+0.19%)
May 13, 2016 1.725 1.873 1.702 1.702 226,983 -0.06(-3.36%)
May 12, 2016 1.755 1.781 1.729 1.762 178,571 +0.02(+0.94%)
May 11, 2016 1.679 1.771 1.664 1.745 126,587 +0.05(+3.11%)
May 10, 2016 1.637 1.707 1.637 1.693 92,488 +0.05(+3.21%)
May 09, 2016 1.630 1.651 1.630 1.640 28,661 -0.01(-0.60%)
May 06, 2016 1.640 1.739 1.630 1.650 77,843 -0.02(-1.37%)
May 05, 2016 1.725 1.755 1.660 1.673 99,194 +0.00(+0.20%)
May 04, 2016 1.689 1.709 1.653 1.670 28,856 -0.01(-0.59%)
May 03, 2016 1.666 1.686 1.630 1.679 80,813 -0.02(-1.16%)
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.