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

Mv Oil Trust (NY: MVO )

9.400 +0.120 (+1.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 31, 2021 4.295 4.377 4.206 4.377 56,389 +0.13(+3.15%)
Aug 30, 2021 4.231 4.295 4.155 4.244 100,429 +0.08(+1.99%)
Aug 27, 2021 4.072 4.225 4.008 4.161 138,778 +0.11(+2.83%)
Aug 26, 2021 4.040 4.078 3.976 4.046 39,354 +0.01(+0.32%)
Aug 25, 2021 4.015 4.085 4.002 4.034 63,614 +0.00(+0.00%)
Aug 24, 2021 3.932 4.072 3.932 4.034 85,683 +0.18(+4.79%)
Aug 23, 2021 3.722 3.983 3.722 3.849 212,226 +0.15(+4.13%)
Aug 20, 2021 3.722 3.805 3.703 3.697 114,115 -0.03(-0.68%)
Aug 19, 2021 3.703 3.808 3.658 3.722 51,853 -0.08(-2.01%)
Aug 18, 2021 3.716 3.875 3.671 3.798 74,231 +0.15(+4.19%)
Aug 17, 2021 3.887 3.964 3.534 3.646 372,818 -0.32(-8.03%)
Aug 16, 2021 3.945 4.059 3.907 3.964 93,723 -0.11(-2.66%)
Aug 13, 2021 4.110 4.239 4.008 4.072 57,782 +0.00(+0.00%)
Aug 12, 2021 4.161 4.230 4.028 4.072 50,049 -0.06(-1.46%)
Aug 11, 2021 4.116 4.231 4.072 4.132 91,214 -0.05(-1.29%)
Aug 10, 2021 4.110 4.262 4.071 4.186 68,949 +0.15(+3.79%)
Aug 09, 2021 4.129 4.167 4.015 4.034 179,950 -0.19(-4.52%)
Aug 06, 2021 4.244 4.258 4.129 4.225 68,066 +0.13(+3.27%)
Aug 05, 2021 4.059 4.237 4.059 4.091 101,349 +0.07(+1.74%)
Aug 04, 2021 4.314 4.314 4.021 4.021 169,232 -0.29(-6.78%)
Aug 03, 2021 4.225 4.422 4.167 4.314 89,360 +0.09(+2.11%)
Aug 02, 2021 4.549 4.651 4.177 4.225 350,881 -0.42(-9.04%)
Jul 30, 2021 4.581 4.708 4.581 4.645 65,134 +0.08(+1.81%)
Jul 29, 2021 4.587 4.645 4.543 4.562 90,045 +0.00(+0.00%)
Jul 28, 2021 4.600 4.600 4.517 4.562 95,029 -0.10(-2.18%)
Jul 27, 2021 4.765 4.765 4.517 4.664 76,834 -0.11(-2.40%)
Jul 26, 2021 4.683 4.823 4.651 4.778 112,376 +0.11(+2.46%)
Jul 23, 2021 4.568 4.759 4.524 4.664 103,015 +0.15(+3.24%)
Jul 22, 2021 4.645 4.689 4.479 4.517 86,986 -0.11(-2.47%)
Jul 21, 2021 4.549 4.740 4.549 4.632 210,335 +0.10(+2.10%)
Jul 20, 2021 4.174 4.600 4.167 4.536 325,461 +0.45(+10.89%)
Jul 19, 2021 4.549 4.765 4.078 4.091 738,635 -0.95(-18.81%)
Jul 16, 2021 4.963 5.243 4.863 5.039 335,770 +0.24(+4.90%)
Jul 15, 2021 5.344 5.344 4.549 4.804 1,153,350 -0.55(-10.23%)
Jul 14, 2021 6.112 6.143 5.228 5.351 608,491 -0.74(-12.20%)
Jul 13, 2021 6.119 6.143 5.867 6.094 248,900 +0.06(+1.02%)
Jul 12, 2021 6.002 6.143 5.836 6.033 372,059 +0.02(+0.31%)
Jul 09, 2021 6.180 6.297 5.775 6.014 536,483 +0.03(+0.51%)
Jul 08, 2021 5.897 6.100 5.744 5.983 442,400 +0.06(+0.93%)
Jul 07, 2021 5.891 6.143 5.744 5.928 551,188 +0.26(+4.66%)
Jul 06, 2021 6.002 6.088 5.529 5.664 604,650 -0.06(-1.07%)
Jul 02, 2021 5.652 5.762 5.504 5.725 297,593 +0.23(+4.13%)
Jul 01, 2021 5.314 5.498 5.209 5.498 219,494 +0.29(+5.54%)
Jun 30, 2021 5.001 5.283 4.976 5.209 318,759 +0.25(+5.08%)
Jun 29, 2021 4.804 4.964 4.736 4.958 150,595 +0.23(+4.81%)
Jun 28, 2021 4.835 4.847 4.601 4.730 176,108 -0.05(-1.03%)
Jun 25, 2021 4.792 4.874 4.669 4.779 142,059 +0.01(+0.13%)
Jun 24, 2021 4.749 4.786 4.546 4.773 114,775 +0.10(+2.10%)
Jun 23, 2021 4.589 4.767 4.558 4.675 170,851 +0.09(+1.87%)
Jun 22, 2021 4.638 4.660 4.546 4.589 43,926 -0.06(-1.19%)
Jun 21, 2021 4.454 4.681 4.454 4.644 143,175 +0.23(+5.15%)
Jun 18, 2021 4.368 4.442 4.331 4.417 66,198 -0.01(-0.14%)
Jun 17, 2021 4.620 4.662 4.300 4.423 175,357 -0.18(-3.87%)
Jun 16, 2021 4.736 4.761 4.464 4.601 176,323 -0.07(-1.45%)
Jun 15, 2021 4.472 4.687 4.472 4.669 211,633 +0.25(+5.56%)
Jun 14, 2021 4.239 4.515 4.239 4.423 113,155 +0.18(+4.35%)
Jun 11, 2021 4.300 4.300 4.233 4.239 59,494 -0.01(-0.14%)
Jun 10, 2021 4.263 4.263 4.116 4.245 47,388 +0.03(+0.73%)
Jun 09, 2021 4.030 4.276 3.999 4.214 149,845 +0.18(+4.57%)
Jun 08, 2021 3.938 4.036 3.907 4.030 154,201 +0.10(+2.50%)
Jun 07, 2021 3.870 3.956 3.870 3.932 58,384 +0.00(+0.00%)
Jun 04, 2021 3.956 3.956 3.846 3.932 63,530 +0.00(+0.00%)
Jun 03, 2021 3.889 3.956 3.870 3.932 83,208 +0.06(+1.43%)
Jun 02, 2021 3.846 3.895 3.741 3.876 101,022 +0.06(+1.61%)
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.