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, 2022 9.256 9.409 9.218 9.325 36,614 +0.05(+0.49%)
Aug 30, 2022 9.745 9.746 9.218 9.279 87,447 -0.50(-5.16%)
Aug 29, 2022 9.248 9.814 9.241 9.784 79,689 +0.44(+4.66%)
Aug 26, 2022 9.286 9.467 9.233 9.348 37,061 +0.06(+0.66%)
Aug 25, 2022 9.654 9.679 9.218 9.286 72,180 -0.28(-2.88%)
Aug 24, 2022 9.554 9.608 9.439 9.562 34,499 +0.03(+0.32%)
Aug 23, 2022 9.371 9.661 9.345 9.531 117,106 +0.24(+2.55%)
Aug 22, 2022 9.294 9.313 9.065 9.294 64,965 +0.11(+1.25%)
Aug 19, 2022 9.218 9.234 9.055 9.179 63,451 -0.02(-0.17%)
Aug 18, 2022 9.172 9.286 8.873 9.195 83,144 +0.11(+1.18%)
Aug 17, 2022 8.912 9.118 8.873 9.088 59,771 +0.26(+2.95%)
Aug 16, 2022 8.751 9.021 8.652 8.827 88,806 +0.08(+0.96%)
Aug 15, 2022 8.713 8.996 8.529 8.743 83,914 -0.34(-3.71%)
Aug 12, 2022 9.110 9.118 8.912 9.080 64,606 +0.17(+1.89%)
Aug 11, 2022 8.835 9.134 8.733 8.912 57,697 +0.28(+3.28%)
Aug 10, 2022 8.774 8.831 8.621 8.629 50,365 -0.02(-0.27%)
Aug 09, 2022 8.644 8.705 8.567 8.652 14,691 +0.08(+0.98%)
Aug 08, 2022 8.491 8.644 8.445 8.567 21,740 +0.13(+1.54%)
Aug 05, 2022 8.093 8.621 8.093 8.437 51,622 +0.17(+2.04%)
Aug 04, 2022 8.560 8.560 8.139 8.269 90,823 -0.17(-1.99%)
Aug 03, 2022 8.682 8.753 8.414 8.437 53,516 -0.21(-2.48%)
Aug 02, 2022 8.843 8.927 8.652 8.652 47,513 -0.27(-3.00%)
Aug 01, 2022 9.034 9.057 8.820 8.919 72,089 -0.15(-1.60%)
Jul 29, 2022 9.348 9.409 9.065 9.065 121,686 -0.01(-0.08%)
Jul 28, 2022 8.996 9.248 8.897 9.072 66,829 +0.09(+1.02%)
Jul 27, 2022 8.789 9.080 8.707 8.980 101,553 +0.22(+2.53%)
Jul 26, 2022 8.728 8.957 8.598 8.759 124,436 +0.11(+1.33%)
Jul 25, 2022 8.697 9.057 8.460 8.644 236,807 +0.24(+2.82%)
Jul 22, 2022 8.407 8.418 8.185 8.407 59,088 +0.10(+1.20%)
Jul 21, 2022 8.261 8.506 8.124 8.307 112,422 +0.04(+0.46%)
Jul 20, 2022 8.254 8.329 8.055 8.269 67,759 +0.05(+0.56%)
Jul 19, 2022 8.238 8.498 8.223 8.223 76,659 -0.06(-0.74%)
Jul 18, 2022 8.414 8.646 8.284 8.284 94,065 -0.01(-0.09%)
Jul 15, 2022 8.200 8.414 8.032 8.292 84,657 +0.18(+2.17%)
Jul 14, 2022 8.101 8.147 7.604 8.116 229,942 -0.07(-0.84%)
Jul 13, 2022 8.867 9.075 8.113 8.185 333,295 -0.70(-7.92%)
Jul 12, 2022 8.881 8.975 8.637 8.889 299,079 -0.11(-1.28%)
Jul 11, 2022 9.190 9.190 8.903 9.003 240,788 -0.08(-0.87%)
Jul 08, 2022 9.075 9.090 8.831 9.082 264,080 +0.22(+2.51%)
Jul 07, 2022 8.659 9.039 8.659 8.860 239,676 +0.29(+3.35%)
Jul 06, 2022 8.616 8.752 8.113 8.573 208,854 +0.28(+3.38%)
Jul 05, 2022 8.522 8.522 8.041 8.293 177,325 -0.23(-2.70%)
Jul 01, 2022 8.113 8.558 8.051 8.522 96,779 +0.45(+5.51%)
Jun 30, 2022 8.336 8.407 7.962 8.077 74,108 -0.34(-4.01%)
Jun 29, 2022 8.616 8.616 8.084 8.415 87,441 +0.05(+0.60%)
Jun 28, 2022 8.242 8.587 8.120 8.364 109,967 +0.26(+3.19%)
Jun 27, 2022 7.611 8.106 7.586 8.106 77,339 +0.53(+7.01%)
Jun 24, 2022 7.223 7.582 7.211 7.575 46,801 +0.43(+6.03%)
Jun 23, 2022 7.524 7.575 7.036 7.144 126,322 -0.33(-4.42%)
Jun 22, 2022 7.122 7.476 6.964 7.474 97,594 -0.10(-1.33%)
Jun 21, 2022 6.699 7.682 6.699 7.575 206,482 +0.88(+13.20%)
Jun 17, 2022 7.388 7.518 6.692 6.692 207,289 -0.70(-9.51%)
Jun 16, 2022 7.625 7.754 7.374 7.395 141,994 -0.42(-5.42%)
Jun 15, 2022 8.005 8.206 7.786 7.819 72,931 -0.22(-2.68%)
Jun 14, 2022 8.113 8.415 8.010 8.034 70,219 -0.03(-0.36%)
Jun 13, 2022 8.687 8.687 7.970 8.063 202,827 -0.81(-9.14%)
Jun 10, 2022 8.723 8.903 8.623 8.874 66,361 +0.06(+0.73%)
Jun 09, 2022 8.817 8.927 8.617 8.810 56,063 -0.10(-1.13%)
Jun 08, 2022 8.702 9.097 8.673 8.910 190,249 +0.29(+3.33%)
Jun 07, 2022 8.372 8.738 8.372 8.623 99,616 +0.17(+1.95%)
Jun 06, 2022 8.594 8.601 8.293 8.458 79,808 -0.02(-0.25%)
Jun 03, 2022 8.616 8.745 8.293 8.479 220,410 -0.12(-1.42%)
Jun 02, 2022 8.723 8.795 8.479 8.601 90,181 -0.07(-0.83%)
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.