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: 6:30 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 (%)
Oct 30, 2015 2.001 2.084 1.988 2.084 74,820 +0.08(+3.97%)
Oct 29, 2015 2.033 2.122 2.001 2.004 52,009 -0.04(-1.87%)
Oct 28, 2015 2.039 2.125 2.011 2.043 75,878 +0.03(+1.26%)
Oct 27, 2015 2.129 2.138 1.995 2.017 105,458 -0.14(-6.36%)
Oct 26, 2015 2.285 2.301 2.138 2.154 175,882 -0.11(-5.06%)
Oct 23, 2015 2.307 2.307 2.269 2.269 88,167 -0.02(-0.70%)
Oct 22, 2015 2.291 2.310 2.272 2.285 42,029 +0.00(+0.14%)
Oct 21, 2015 2.253 2.317 2.253 2.282 128,179 +0.00(+0.00%)
Oct 20, 2015 2.288 2.317 2.272 2.282 84,473 +0.02(+0.85%)
Oct 19, 2015 2.285 2.291 2.253 2.262 36,729 -0.04(-1.93%)
Oct 16, 2015 2.269 2.307 2.247 2.307 53,386 +0.02(+0.84%)
Oct 15, 2015 2.262 2.294 2.218 2.288 61,429 +0.02(+0.70%)
Oct 14, 2015 2.234 2.275 2.214 2.272 55,746 +0.04(+1.71%)
Oct 13, 2015 2.285 2.285 2.227 2.234 125,141 -0.01(-0.57%)
Oct 12, 2015 2.284 2.321 2.175 2.247 194,271 -0.07(-3.20%)
Oct 09, 2015 2.135 2.321 2.128 2.321 488,420 +0.24(+11.61%)
Oct 08, 2015 2.033 2.101 2.011 2.079 99,635 +0.06(+3.07%)
Oct 07, 2015 2.002 2.166 1.999 2.018 199,542 +0.04(+1.87%)
Oct 06, 2015 1.971 2.036 1.965 1.980 176,548 +0.05(+2.73%)
Oct 05, 2015 1.934 2.011 1.910 1.928 151,739 +0.02(+1.30%)
Oct 02, 2015 1.808 2.011 1.799 1.903 158,639 +0.10(+5.67%)
Oct 01, 2015 1.832 1.857 1.801 1.801 49,728 +0.00(+0.17%)
Sep 30, 2015 1.779 1.827 1.779 1.798 80,872 +0.01(+0.52%)
Sep 29, 2015 1.816 1.839 1.779 1.789 61,760 +0.00(+0.17%)
Sep 28, 2015 1.906 1.906 1.785 1.785 93,155 -0.13(-6.78%)
Sep 25, 2015 2.027 2.042 1.875 1.915 36,886 -0.10(-4.77%)
Sep 24, 2015 1.940 2.018 1.940 2.011 83,302 +0.03(+1.40%)
Sep 23, 2015 2.014 2.048 1.968 1.984 74,221 -0.05(-2.29%)
Sep 22, 2015 1.980 2.058 1.977 2.030 65,428 +0.02(+0.77%)
Sep 21, 2015 2.011 2.024 1.980 2.014 69,797 +0.02(+0.93%)
Sep 18, 2015 1.949 2.089 1.937 1.996 95,220 +0.02(+1.26%)
Sep 17, 2015 1.959 2.092 1.956 1.971 140,522 +0.02(+1.27%)
Sep 16, 2015 1.937 1.959 1.881 1.946 114,846 +0.05(+2.44%)
Sep 15, 2015 1.906 1.968 1.857 1.900 98,872 +0.06(+3.02%)
Sep 14, 2015 1.900 1.940 1.844 1.844 132,142 -0.07(-3.56%)
Sep 11, 2015 2.169 2.231 1.912 1.912 342,827 -0.29(-13.08%)
Sep 10, 2015 2.209 2.216 2.182 2.200 38,796 +0.02(+1.14%)
Sep 09, 2015 2.247 2.256 2.175 2.175 62,519 -0.09(-4.09%)
Sep 08, 2015 2.259 2.290 2.228 2.268 43,743 -0.00(-0.14%)
Sep 04, 2015 2.262 2.271 2.271 2.271 68,511 -0.01(-0.27%)
Sep 03, 2015 2.203 2.327 2.203 2.277 52,582 +0.03(+1.24%)
Sep 02, 2015 2.383 2.429 2.191 2.250 137,271 -0.08(-3.32%)
Sep 01, 2015 2.336 2.370 2.243 2.327 414,121 -0.03(-1.44%)
Aug 31, 2015 2.302 2.469 2.243 2.361 368,318 +0.05(+2.28%)
Aug 28, 2015 2.089 2.312 2.039 2.308 438,016 +0.28(+13.55%)
Aug 27, 2015 1.922 2.067 1.922 2.033 178,914 +0.17(+9.32%)
Aug 26, 2015 1.816 2.005 1.813 1.860 400,438 +0.02(+1.18%)
Aug 25, 2015 2.073 2.073 1.838 1.838 333,785 -0.14(-7.19%)
Aug 24, 2015 1.801 2.019 1.801 1.980 435,795 +0.11(+5.61%)
Aug 21, 2015 1.897 1.897 1.816 1.875 197,099 +0.02(+1.34%)
Aug 20, 2015 1.779 1.857 1.779 1.850 134,569 +0.07(+4.00%)
Aug 19, 2015 1.841 1.857 1.779 1.779 95,026 -0.08(-4.33%)
Aug 18, 2015 1.798 1.869 1.798 1.860 167,219 +0.04(+2.21%)
Aug 17, 2015 1.810 1.838 1.810 1.819 94,878 -0.02(-0.84%)
Aug 14, 2015 1.795 1.866 1.785 1.835 83,900 +0.06(+3.13%)
Aug 13, 2015 1.739 1.826 1.720 1.779 411,988 +0.01(+0.52%)
Aug 12, 2015 1.823 1.912 1.767 1.770 74,780 +0.01(+0.35%)
Aug 11, 2015 1.866 1.872 1.748 1.764 160,565 -0.13(-6.86%)
Aug 10, 2015 1.733 1.897 1.717 1.894 123,426 +0.16(+9.48%)
Aug 07, 2015 1.702 1.803 1.652 1.730 145,789 +0.04(+2.57%)
Aug 06, 2015 1.751 1.751 1.673 1.686 162,639 -0.06(-3.37%)
Aug 05, 2015 1.869 1.940 1.739 1.745 255,695 -0.12(-6.31%)
Aug 04, 2015 1.841 1.894 1.767 1.863 234,043 +0.03(+1.86%)
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.