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 UNCHANGED
Streaming Delayed 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 30, 2009 2.761 2.763 2.681 2.763 174,226 +0.01(+0.54%)
Sep 29, 2009 2.733 2.760 2.703 2.748 67,707 +0.05(+1.77%)
Sep 28, 2009 2.658 2.771 2.653 2.700 111,791 +0.04(+1.53%)
Sep 25, 2009 2.654 2.709 2.640 2.660 88,460 +0.00(+0.14%)
Sep 24, 2009 2.672 2.700 2.654 2.656 63,359 -0.00(-0.06%)
Sep 23, 2009 2.756 2.789 2.656 2.658 131,066 -0.08(-2.83%)
Sep 22, 2009 2.669 2.755 2.633 2.735 80,567 +0.10(+3.94%)
Sep 21, 2009 2.640 2.644 2.554 2.631 123,666 -0.01(-0.25%)
Sep 18, 2009 2.695 2.697 2.623 2.638 189,154 -0.06(-2.14%)
Sep 17, 2009 2.669 2.732 2.669 2.695 142,224 +0.01(+0.31%)
Sep 16, 2009 2.669 2.687 2.664 2.687 124,043 +0.05(+1.93%)
Sep 15, 2009 2.658 2.688 2.607 2.636 112,843 +0.01(+0.25%)
Sep 14, 2009 2.598 2.631 2.549 2.630 177,887 +0.05(+1.98%)
Sep 11, 2009 2.580 2.607 2.534 2.579 134,618 +0.02(+0.77%)
Sep 10, 2009 2.457 2.705 2.457 2.559 230,058 +0.10(+4.15%)
Sep 09, 2009 2.442 2.467 2.426 2.457 207,366 +0.03(+1.29%)
Sep 08, 2009 2.452 2.452 2.399 2.426 183,353 +0.01(+0.34%)
Sep 04, 2009 2.358 2.418 2.358 2.418 59,559 +0.00(+0.07%)
Sep 03, 2009 2.441 2.457 2.398 2.416 26,255 -0.03(-1.08%)
Sep 02, 2009 2.386 2.501 2.386 2.442 66,065 -0.02(-0.93%)
Sep 01, 2009 2.549 2.590 2.357 2.465 166,875 -0.06(-2.35%)
Aug 31, 2009 2.556 2.556 2.467 2.524 68,132 +0.00(+0.13%)
Aug 28, 2009 2.450 2.541 2.442 2.521 99,326 +0.07(+2.89%)
Aug 27, 2009 2.409 2.455 2.409 2.450 54,208 +0.01(+0.59%)
Aug 26, 2009 2.462 2.462 2.398 2.436 47,732 +0.00(+0.15%)
Aug 25, 2009 2.357 2.462 2.332 2.432 33,801 -0.03(-1.07%)
Aug 24, 2009 2.467 2.467 2.418 2.459 65,408 +0.00(+0.07%)
Aug 21, 2009 2.413 2.462 2.413 2.457 99,040 +0.09(+3.61%)
Aug 20, 2009 2.383 2.421 2.367 2.371 38,015 +0.01(+0.39%)
Aug 19, 2009 2.335 2.384 2.335 2.362 105,978 +0.02(+0.94%)
Aug 18, 2009 2.360 2.383 2.321 2.340 637,993 -0.02(-0.77%)
Aug 17, 2009 2.378 2.395 2.357 2.358 26,754 -0.06(-2.32%)
Aug 14, 2009 2.376 2.418 2.376 2.414 11,553 +0.00(+0.20%)
Aug 13, 2009 2.429 2.429 2.350 2.409 14,885 +0.02(+1.03%)
Aug 12, 2009 2.383 2.385 2.322 2.385 74,760 +0.00(+0.07%)
Aug 11, 2009 2.335 2.383 2.335 2.383 37,723 -0.00(-0.07%)
Aug 10, 2009 2.335 2.385 2.335 2.385 79,807 +0.05(+2.11%)
Aug 07, 2009 2.306 2.335 2.296 2.335 66,910 +0.02(+0.85%)
Aug 06, 2009 2.321 2.325 2.266 2.316 56,385 +0.01(+0.50%)
Aug 05, 2009 2.279 2.324 2.261 2.304 65,670 +0.02(+0.79%)
Aug 04, 2009 2.279 2.302 2.271 2.286 53,782 -0.02(-1.07%)
Aug 03, 2009 2.261 2.329 2.261 2.311 190,012 +0.05(+2.18%)
Jul 31, 2009 2.253 2.261 2.222 2.261 66,673 +0.00(+0.07%)
Jul 30, 2009 2.235 2.261 2.212 2.260 111,645 +0.01(+0.59%)
Jul 29, 2009 2.225 2.247 2.225 2.247 1,824 -0.01(-0.44%)
Jul 28, 2009 2.270 2.297 2.235 2.256 31,181 +0.00(+0.00%)
Jul 27, 2009 2.302 2.312 2.237 2.256 129,151 -0.02(-0.94%)
Jul 24, 2009 2.274 2.278 2.271 2.278 10,160 +0.02(+1.02%)
Jul 23, 2009 2.270 2.270 2.253 2.255 59,285 -0.02(-1.01%)
Jul 22, 2009 2.223 2.278 2.220 2.278 83,218 +0.05(+2.36%)
Jul 21, 2009 2.261 2.270 2.212 2.225 51,587 -0.04(-1.60%)
Jul 20, 2009 2.261 2.261 2.236 2.261 114,503 +0.00(+0.22%)
Jul 17, 2009 2.230 2.259 2.223 2.256 33,722 -0.00(-0.22%)
Jul 16, 2009 2.256 2.279 2.237 2.261 47,671 -0.03(-1.15%)
Jul 15, 2009 2.194 2.297 2.194 2.288 87,414 +0.08(+3.81%)
Jul 14, 2009 2.200 2.225 2.163 2.204 109,207 -0.02(-0.74%)
Jul 13, 2009 2.217 2.237 2.192 2.220 241,946 -0.00(-0.16%)
Jul 10, 2009 2.241 2.258 2.163 2.224 146,602 -0.00(-0.05%)
Jul 09, 2009 2.301 2.301 2.210 2.225 129,172 +0.02(+1.01%)
Jul 08, 2009 2.255 2.311 2.174 2.203 327,705 -0.04(-1.84%)
Jul 07, 2009 2.279 2.298 2.227 2.244 234,104 +0.03(+1.48%)
Jul 06, 2009 2.319 2.319 2.199 2.211 133,001 -0.07(-3.11%)
Jul 02, 2009 2.292 2.292 2.268 2.282 44,958 -0.03(-1.31%)
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.