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 (%)
Dec 30, 2016 2.139 2.139 2.139 0 -0.01(-0.41%)
Dec 29, 2016 2.190 2.197 2.128 2.147 121,439 -0.06(-2.71%)
Dec 28, 2016 2.221 2.248 2.170 2.207 103,629 -0.00(-0.16%)
Dec 27, 2016 2.170 2.228 2.128 2.211 271,765 +0.04(+2.06%)
Dec 23, 2016 2.166 2.166 2.166 0 -0.04(-2.02%)
Dec 22, 2016 2.152 2.214 2.152 2.211 60,973 +0.03(+1.26%)
Dec 21, 2016 2.197 2.198 2.104 2.183 75,780 -0.02(-0.93%)
Dec 20, 2016 2.231 2.248 2.194 2.204 46,559 +0.00(+0.16%)
Dec 19, 2016 2.200 2.231 2.155 2.200 79,640 +0.01(+0.31%)
Dec 16, 2016 2.104 2.218 2.067 2.194 168,074 +0.16(+8.12%)
Dec 15, 2016 1.989 2.053 1.986 2.029 19,331 +0.00(+0.00%)
Dec 14, 2016 2.025 2.058 2.025 2.029 64,617 -0.00(-0.17%)
Dec 13, 2016 2.018 2.101 2.015 2.032 58,188 +0.01(+0.34%)
Dec 12, 2016 2.018 2.065 2.018 2.025 127,405 +0.04(+1.82%)
Dec 09, 2016 2.043 2.043 1.950 1.989 48,100 -0.03(-1.45%)
Dec 08, 2016 2.032 2.035 2.000 2.018 44,229 +0.02(+0.86%)
Dec 07, 2016 1.960 2.025 1.952 2.001 53,440 +0.00(+0.17%)
Dec 06, 2016 2.032 2.034 1.966 1.998 43,626 -0.04(-2.18%)
Dec 05, 2016 1.946 2.060 1.946 2.043 83,310 +0.11(+5.50%)
Dec 02, 2016 1.994 2.039 1.933 1.936 41,930 -0.05(-2.76%)
Dec 01, 2016 1.974 2.005 1.938 1.991 95,991 +0.10(+5.07%)
Nov 30, 2016 1.816 1.957 1.801 1.895 151,869 +0.10(+5.54%)
Nov 29, 2016 1.823 1.823 1.775 1.795 65,972 -0.03(-1.63%)
Nov 28, 2016 1.933 1.933 1.825 1.825 26,957 -0.09(-4.49%)
Nov 25, 2016 1.940 1.943 1.911 1.911 27,694 -0.05(-2.34%)
Nov 23, 2016 1.957 1.957 1.957 0 +0.03(+1.60%)
Nov 22, 2016 1.912 1.953 1.888 1.926 136,112 +0.02(+0.90%)
Nov 21, 2016 1.816 1.957 1.816 1.909 66,872 +0.13(+7.54%)
Nov 18, 2016 1.864 1.905 1.768 1.775 185,133 -0.11(-6.00%)
Nov 17, 2016 1.957 2.025 1.854 1.888 172,957 -0.07(-3.34%)
Nov 16, 2016 1.912 2.060 1.882 1.953 96,200 +0.03(+1.79%)
Nov 15, 2016 1.854 1.922 1.819 1.919 81,533 +0.09(+4.92%)
Nov 14, 2016 1.905 1.943 1.788 1.829 218,639 -0.09(-4.48%)
Nov 11, 2016 1.909 1.960 1.891 1.915 85,029 -0.00(-0.21%)
Nov 10, 2016 1.898 1.936 1.888 1.919 30,980 +0.05(+2.57%)
Nov 09, 2016 1.885 1.929 1.854 1.871 50,358 -0.00(-0.18%)
Nov 08, 2016 1.888 1.984 1.874 1.874 158,493 -0.00(-0.00%)
Nov 07, 2016 1.909 2.009 1.874 1.874 148,385 -0.02(-1.27%)
Nov 04, 2016 1.888 2.015 1.865 1.898 255,600 -0.01(-0.72%)
Nov 03, 2016 1.874 1.943 1.858 1.912 139,509 +0.04(+2.01%)
Nov 02, 2016 1.919 2.042 1.867 1.874 133,566 -0.08(-4.21%)
Nov 01, 2016 1.871 2.025 1.867 1.957 363,538 +0.09(+4.78%)
Oct 31, 2016 1.974 1.974 1.861 1.867 86,217 -0.10(-5.23%)
Oct 28, 2016 2.094 2.121 1.957 1.970 109,216 -0.11(-5.44%)
Oct 27, 2016 2.111 2.111 2.067 2.084 22,040 -0.02(-0.82%)
Oct 26, 2016 2.101 2.132 2.080 2.101 92,603 +0.01(+0.33%)
Oct 25, 2016 2.115 2.135 2.094 2.094 42,801 -0.00(-0.16%)
Oct 24, 2016 2.118 2.132 2.084 2.097 31,405 -0.04(-1.77%)
Oct 21, 2016 2.115 2.139 2.111 2.135 23,059 +0.00(+0.00%)
Oct 20, 2016 2.125 2.146 2.111 2.135 141,455 +0.01(+0.48%)
Oct 19, 2016 2.077 2.242 2.077 2.125 175,654 +0.06(+2.99%)
Oct 18, 2016 2.094 2.097 2.060 2.063 161,744 +0.01(+0.67%)
Oct 17, 2016 2.125 2.132 2.043 2.049 116,688 -0.10(-4.78%)
Oct 14, 2016 2.148 2.159 2.132 2.152 48,380 +0.03(+1.29%)
Oct 13, 2016 2.128 2.180 2.117 2.125 63,565 -0.02(-0.96%)
Oct 12, 2016 2.108 2.204 2.066 2.146 91,088 +0.03(+1.30%)
Oct 11, 2016 2.128 2.158 2.105 2.118 153,482 -0.01(-0.47%)
Oct 10, 2016 2.165 2.212 2.115 2.128 208,245 +0.03(+1.44%)
Oct 07, 2016 2.148 2.262 2.085 2.098 685,211 -0.04(-1.72%)
Oct 06, 2016 2.048 2.145 2.036 2.135 308,722 +0.10(+4.76%)
Oct 05, 2016 2.008 2.071 2.008 2.038 157,140 +0.07(+3.40%)
Oct 04, 2016 1.941 1.971 1.921 1.971 168,288 +0.03(+1.55%)
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.