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 +0.310 (+3.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Sep 28, 2007 3.638 3.752 3.633 3.749 1,516,337 +0.11(+3.05%)
Sep 27, 2007 3.638 3.653 3.626 3.638 392,224 +0.00(+0.00%)
Sep 26, 2007 3.632 3.642 3.626 3.638 255,569 +0.00(+0.00%)
Sep 25, 2007 3.638 3.638 3.626 3.638 81,466 -0.01(-0.17%)
Sep 24, 2007 3.636 3.659 3.635 3.644 141,253 +0.02(+0.50%)
Sep 21, 2007 3.653 3.668 3.585 3.626 310,757 -0.03(-0.75%)
Sep 20, 2007 3.653 3.668 3.653 3.653 263,453 -0.01(-0.37%)
Sep 19, 2007 3.668 3.744 3.638 3.667 436,242 +0.01(+0.38%)
Sep 18, 2007 3.662 3.668 3.623 3.653 341,635 +0.00(+0.08%)
Sep 17, 2007 3.706 3.706 3.642 3.650 75,554 -0.00(-0.08%)
Sep 14, 2007 3.653 3.667 3.650 3.653 121,543 -0.02(-0.58%)
Sep 13, 2007 3.683 3.703 3.668 3.674 174,759 -0.02(-0.49%)
Sep 12, 2007 3.699 3.801 3.691 3.693 726,633 -0.01(-0.16%)
Sep 11, 2007 3.715 3.758 3.661 3.699 47,960 -0.02(-0.45%)
Sep 10, 2007 3.814 3.814 3.661 3.715 80,153 -0.03(-0.73%)
Sep 07, 2007 3.804 3.808 3.719 3.743 67,670 -0.05(-1.28%)
Sep 06, 2007 3.714 3.805 3.712 3.792 80,810 +0.07(+1.76%)
Sep 05, 2007 3.729 3.790 3.638 3.726 114,316 -0.03(-0.89%)
Sep 04, 2007 3.737 3.787 3.731 3.760 74,897 +0.02(+0.61%)
Aug 31, 2007 3.753 3.781 3.706 3.737 137,968 +0.02(+0.49%)
Aug 30, 2007 3.653 3.722 3.601 3.718 91,978 +0.07(+1.79%)
Aug 29, 2007 3.621 3.668 3.612 3.653 130,741 +0.03(+0.76%)
Aug 28, 2007 3.632 3.683 3.610 3.626 84,094 -0.02(-0.46%)
Aug 27, 2007 3.673 3.683 3.601 3.642 120,229 -0.01(-0.25%)
Aug 24, 2007 3.661 3.683 3.623 3.651 80,810 +0.01(+0.33%)
Aug 23, 2007 3.661 3.661 3.555 3.639 109,717 +0.02(+0.46%)
Aug 22, 2007 3.607 3.683 3.585 3.623 214,836 +0.02(+0.42%)
Aug 21, 2007 3.607 3.650 3.542 3.607 143,881 -0.02(-0.63%)
Aug 20, 2007 3.615 3.705 3.504 3.630 342,292 +0.04(+1.06%)
Aug 17, 2007 3.662 3.699 3.423 3.592 867,229 +0.18(+5.12%)
Aug 16, 2007 3.387 3.463 3.280 3.417 599,176 -0.05(-1.32%)
Aug 15, 2007 3.493 3.612 3.463 3.463 271,337 -0.04(-1.23%)
Aug 14, 2007 3.685 3.722 3.492 3.506 199,068 -0.14(-3.83%)
Aug 13, 2007 3.501 3.714 3.501 3.645 231,261 +0.14(+4.13%)
Aug 10, 2007 3.501 3.516 3.463 3.501 298,274 -0.04(-1.12%)
Aug 09, 2007 3.531 3.670 3.531 3.540 188,556 -0.14(-3.69%)
Aug 08, 2007 3.624 3.767 3.624 3.676 267,395 +0.07(+2.07%)
Aug 07, 2007 3.577 3.623 3.396 3.601 534,791 +0.00(+0.08%)
Aug 06, 2007 3.772 3.772 3.272 3.598 1,237,772 -0.18(-4.68%)
Aug 03, 2007 3.820 3.846 3.775 3.775 116,287 -0.07(-1.86%)
Aug 02, 2007 3.782 3.891 3.782 3.846 93,292 +0.07(+1.90%)
Aug 01, 2007 3.775 3.918 3.753 3.775 135,340 -0.07(-1.78%)
Jul 31, 2007 3.823 3.918 3.792 3.843 204,981 +0.01(+0.32%)
Jul 30, 2007 3.881 3.913 3.760 3.831 418,503 -0.06(-1.49%)
Jul 27, 2007 3.956 3.995 3.881 3.889 273,965 -0.08(-1.96%)
Jul 26, 2007 3.995 3.999 3.836 3.967 406,021 +0.04(+0.90%)
Jul 25, 2007 3.820 3.950 3.801 3.931 354,118 +0.12(+3.02%)
Jul 24, 2007 4.087 4.190 3.808 3.816 651,078 -0.23(-5.68%)
Jul 23, 2007 4.110 4.125 3.957 4.046 423,102 -0.03(-0.63%)
Jul 20, 2007 3.964 4.161 3.957 4.072 538,076 +0.11(+2.85%)
Jul 19, 2007 3.834 3.971 3.813 3.959 353,461 +0.13(+3.42%)
Jul 18, 2007 3.805 3.839 3.715 3.828 293,675 +0.03(+0.76%)
Jul 17, 2007 3.820 3.866 3.799 3.799 236,517 -0.01(-0.36%)
Jul 16, 2007 3.843 3.877 3.805 3.813 332,437 +0.00(+0.08%)
Jul 13, 2007 3.767 3.880 3.750 3.810 232,575 +0.08(+2.04%)
Jul 12, 2007 3.680 3.805 3.676 3.734 237,831 -0.05(-1.25%)
Jul 11, 2007 3.805 3.805 3.767 3.781 325,867 -0.02(-0.60%)
Jul 10, 2007 3.804 3.843 3.767 3.804 404,050 +0.00(+0.05%)
Jul 09, 2007 3.792 3.851 3.775 3.802 271,994 +0.02(+0.55%)
Jul 06, 2007 3.805 3.831 3.762 3.781 142,567 -0.00(-0.04%)
Jul 05, 2007 3.820 3.820 3.760 3.782 158,335 +0.01(+0.28%)
Jul 03, 2007 3.804 3.813 3.761 3.772 82,123 -0.03(-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.