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

Mv Oil Trust (NY: MVO )

8.820 +0.020 (+0.23%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Nov 30, 2018 3.570 3.570 3.391 3.391 177,122 -0.20(-5.49%)
Nov 29, 2018 3.570 3.715 3.570 3.588 54,306 +0.02(+0.61%)
Nov 28, 2018 3.610 3.654 3.549 3.566 69,793 +0.00(+0.00%)
Nov 27, 2018 3.540 3.605 3.527 3.566 44,785 +0.06(+1.75%)
Nov 26, 2018 3.549 3.654 3.429 3.505 91,797 -0.06(-1.60%)
Nov 23, 2018 3.382 3.562 3.374 3.562 41,595 +0.11(+3.17%)
Nov 21, 2018 3.452 3.452 3.452 0 +0.07(+2.20%)
Nov 20, 2018 3.544 3.544 3.378 3.378 63,642 -0.17(-4.69%)
Nov 19, 2018 3.579 3.680 3.522 3.544 100,646 +0.02(+0.50%)
Nov 16, 2018 3.505 3.710 3.505 3.527 74,505 +0.05(+1.51%)
Nov 15, 2018 3.597 3.706 3.474 3.474 116,482 -0.11(-3.17%)
Nov 14, 2018 3.483 3.710 3.483 3.588 79,193 +0.13(+3.73%)
Nov 13, 2018 3.850 3.955 3.457 3.459 226,984 -0.39(-10.17%)
Nov 12, 2018 3.907 4.034 3.850 3.850 90,942 -0.07(-1.68%)
Nov 09, 2018 4.082 4.082 3.894 3.916 113,815 -0.18(-4.28%)
Nov 08, 2018 4.205 4.230 4.030 4.091 97,805 -0.16(-3.71%)
Nov 07, 2018 4.144 4.292 4.141 4.249 64,703 +0.17(+4.07%)
Nov 06, 2018 4.327 4.367 4.065 4.082 149,107 -0.29(-6.70%)
Nov 05, 2018 4.310 4.393 4.310 4.376 21,654 +0.09(+2.04%)
Nov 02, 2018 4.437 4.472 4.279 4.288 32,681 -0.13(-2.97%)
Nov 01, 2018 4.428 4.538 4.384 4.419 38,406 -0.01(-0.30%)
Oct 31, 2018 4.511 4.581 4.376 4.432 42,385 -0.08(-1.75%)
Oct 30, 2018 4.581 4.581 4.292 4.511 107,912 -0.07(-1.53%)
Oct 29, 2018 4.695 4.695 4.498 4.581 64,730 -0.11(-2.42%)
Oct 26, 2018 4.577 4.791 4.533 4.695 90,046 +0.05(+1.13%)
Oct 25, 2018 4.568 4.800 4.463 4.642 97,897 +0.09(+2.02%)
Oct 24, 2018 4.502 4.551 4.432 4.551 30,830 +0.02(+0.48%)
Oct 23, 2018 4.463 4.551 4.435 4.529 91,203 +0.04(+0.88%)
Oct 22, 2018 4.603 4.603 4.485 4.489 26,250 -0.10(-2.10%)
Oct 19, 2018 4.594 4.651 4.581 4.586 39,538 +0.02(+0.38%)
Oct 18, 2018 4.621 4.632 4.551 4.568 44,481 -0.05(-1.04%)
Oct 17, 2018 4.604 4.690 4.599 4.616 43,313 -0.04(-0.75%)
Oct 16, 2018 4.629 4.721 4.594 4.651 121,254 +0.00(+0.00%)
Oct 15, 2018 4.726 4.769 4.621 4.651 50,366 -0.09(-1.85%)
Oct 12, 2018 4.677 4.844 4.677 4.739 184,435 +0.07(+1.45%)
Oct 11, 2018 4.966 4.980 4.574 4.671 236,045 -0.21(-4.31%)
Oct 10, 2018 5.033 5.090 4.801 4.881 180,062 -0.15(-3.01%)
Oct 09, 2018 5.092 5.235 5.012 5.033 231,814 -0.11(-2.21%)
Oct 08, 2018 5.235 5.235 5.054 5.147 264,363 -0.09(-1.69%)
Oct 05, 2018 5.084 5.286 5.033 5.235 283,728 +0.22(+4.37%)
Oct 04, 2018 5.256 5.319 4.949 5.016 207,867 -0.24(-4.57%)
Oct 03, 2018 5.063 5.265 5.022 5.256 80,742 +0.28(+5.58%)
Oct 02, 2018 5.079 5.117 4.949 4.978 65,305 -0.05(-1.09%)
Oct 01, 2018 4.895 5.117 4.895 5.033 237,453 +0.12(+2.40%)
Sep 28, 2018 4.858 4.928 4.825 4.915 30,865 +0.13(+2.64%)
Sep 27, 2018 4.789 4.835 4.738 4.789 53,433 -0.02(-0.44%)
Sep 26, 2018 4.759 4.887 4.759 4.810 45,030 -0.02(-0.44%)
Sep 25, 2018 4.991 4.991 4.780 4.831 47,975 -0.05(-1.12%)
Sep 24, 2018 4.919 5.050 4.852 4.886 214,624 +0.08(+1.67%)
Sep 21, 2018 4.886 4.886 4.738 4.806 71,941 -0.04(-0.87%)
Sep 20, 2018 4.738 4.927 4.738 4.848 300,149 +0.08(+1.77%)
Sep 19, 2018 4.844 4.860 4.740 4.764 34,042 -0.13(-2.75%)
Sep 18, 2018 4.890 4.927 4.766 4.898 89,397 +0.06(+1.22%)
Sep 17, 2018 4.742 4.907 4.700 4.839 277,175 +0.13(+2.86%)
Sep 14, 2018 4.772 4.806 4.654 4.705 26,592 -0.08(-1.59%)
Sep 13, 2018 4.641 4.818 4.629 4.780 252,480 +0.09(+1.98%)
Sep 12, 2018 4.612 4.734 4.571 4.688 19,146 +0.06(+1.27%)
Sep 11, 2018 4.464 4.672 4.464 4.629 42,404 +0.13(+2.90%)
Sep 10, 2018 4.410 4.599 4.359 4.498 218,485 +0.13(+2.89%)
Sep 07, 2018 4.342 4.397 4.304 4.372 22,080 +0.00(+0.10%)
Sep 06, 2018 4.359 4.397 4.296 4.368 152,052 +0.03(+0.68%)
Sep 05, 2018 4.288 4.401 4.267 4.338 72,463 +0.07(+1.68%)
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.