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

Mv Oil Trust (NY: MVO )

9.380 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2018 3.636 3.799 3.636 3.648 29,258 -0.02(-0.46%)
Apr 27, 2018 3.820 3.820 3.594 3.665 50,386 -0.15(-3.96%)
Apr 26, 2018 3.791 3.887 3.710 3.816 170,282 +0.11(+3.06%)
Apr 25, 2018 3.610 3.728 3.498 3.703 97,516 +0.13(+3.76%)
Apr 24, 2018 3.665 3.665 3.451 3.568 33,217 -0.08(-2.07%)
Apr 23, 2018 3.463 3.673 3.463 3.644 46,453 +0.20(+5.72%)
Apr 20, 2018 3.409 3.455 3.338 3.447 147,927 +0.04(+1.23%)
Apr 19, 2018 3.610 3.610 3.405 3.405 43,240 -0.16(-4.59%)
Apr 18, 2018 3.552 3.694 3.480 3.568 125,731 -0.06(-1.66%)
Apr 17, 2018 3.388 3.652 3.388 3.629 176,282 +0.22(+6.45%)
Apr 16, 2018 3.652 3.652 3.388 3.409 92,052 -0.19(-5.36%)
Apr 13, 2018 3.778 3.778 3.564 3.602 59,457 -0.06(-1.55%)
Apr 12, 2018 3.731 3.731 3.560 3.659 176,069 -0.01(-0.33%)
Apr 11, 2018 3.723 3.808 3.663 3.671 145,161 -0.04(-1.19%)
Apr 10, 2018 3.788 3.925 3.663 3.715 137,341 -0.03(-0.86%)
Apr 09, 2018 3.816 3.924 3.691 3.747 144,126 -0.07(-1.80%)
Apr 06, 2018 3.546 3.832 3.546 3.816 271,746 +0.40(+11.81%)
Apr 05, 2018 3.473 3.499 3.344 3.413 40,075 -0.09(-2.53%)
Apr 04, 2018 3.412 3.538 3.317 3.502 53,027 +0.16(+4.82%)
Apr 03, 2018 3.357 3.392 3.258 3.340 63,726 +0.02(+0.48%)
Apr 02, 2018 3.135 3.324 3.135 3.324 79,575 +0.16(+4.96%)
Mar 29, 2018 3.167 3.167 3.167 0 +0.04(+1.16%)
Mar 28, 2018 3.197 3.203 3.107 3.131 17,077 -0.04(-1.27%)
Mar 27, 2018 3.244 3.244 3.171 3.171 20,211 +0.00(+0.00%)
Mar 26, 2018 3.167 3.323 3.158 3.171 98,694 +0.01(+0.38%)
Mar 23, 2018 3.087 3.187 3.087 3.159 35,126 +0.06(+1.82%)
Mar 22, 2018 3.103 3.175 3.087 3.103 30,850 -0.04(-1.28%)
Mar 21, 2018 3.116 3.183 3.116 3.143 99,000 +0.02(+0.78%)
Mar 20, 2018 3.111 3.156 3.093 3.119 24,676 +0.04(+1.18%)
Mar 19, 2018 3.087 3.125 3.070 3.082 56,805 -0.08(-2.67%)
Mar 16, 2018 3.127 3.195 3.093 3.167 19,469 +0.05(+1.48%)
Mar 15, 2018 3.087 3.175 3.053 3.121 24,939 +0.02(+0.72%)
Mar 14, 2018 3.135 3.135 3.066 3.099 9,011 -0.04(-1.41%)
Mar 13, 2018 3.173 3.178 3.095 3.143 32,960 -0.04(-1.26%)
Mar 12, 2018 3.123 3.183 3.123 3.183 12,376 +0.06(+1.80%)
Mar 09, 2018 3.058 3.199 3.058 3.127 12,870 +0.10(+3.19%)
Mar 08, 2018 3.115 3.155 3.030 3.030 34,561 -0.11(-3.62%)
Mar 07, 2018 3.183 3.215 3.123 3.144 9,850 +0.00(+0.03%)
Mar 06, 2018 3.211 3.219 3.127 3.143 50,960 -0.06(-1.89%)
Mar 05, 2018 3.103 3.203 3.103 3.203 21,097 +0.06(+1.92%)
Mar 02, 2018 3.058 3.143 3.030 3.143 14,692 +0.11(+3.59%)
Mar 01, 2018 3.042 3.117 2.962 3.034 20,328 -0.03(-0.92%)
Feb 28, 2018 3.000 3.159 2.986 3.062 74,673 +0.07(+2.29%)
Feb 27, 2018 3.139 3.191 2.970 2.994 54,524 -0.10(-3.26%)
Feb 26, 2018 3.103 3.131 3.034 3.095 21,521 +0.02(+0.79%)
Feb 23, 2018 3.187 3.284 3.070 3.070 74,051 -0.15(-4.75%)
Feb 22, 2018 3.042 3.224 3.028 3.224 73,224 +0.20(+6.67%)
Feb 21, 2018 2.958 3.123 2.905 3.022 239,364 +0.07(+2.46%)
Feb 20, 2018 2.925 3.058 2.808 2.950 235,229 +0.03(+0.97%)
Feb 16, 2018 2.921 2.921 2.921 0 +0.14(+4.92%)
Feb 15, 2018 2.768 2.937 2.740 2.784 141,614 +0.06(+2.07%)
Feb 14, 2018 2.663 2.929 2.646 2.728 210,287 +0.04(+1.65%)
Feb 13, 2018 2.764 2.787 2.692 2.684 64,637 -0.10(-3.48%)
Feb 12, 2018 2.688 2.792 2.635 2.780 67,700 +0.14(+5.18%)
Feb 09, 2018 2.857 2.861 2.518 2.643 197,260 -0.24(-8.38%)
Feb 08, 2018 2.869 2.910 2.865 2.885 30,736 +0.01(+0.42%)
Feb 07, 2018 2.945 2.986 2.861 2.873 91,410 -0.11(-3.78%)
Feb 06, 2018 2.982 3.155 2.908 2.986 145,456 -0.12(-3.89%)
Feb 05, 2018 3.260 3.260 3.050 3.107 98,327 -0.15(-4.58%)
Feb 02, 2018 3.457 3.562 3.244 3.256 189,684 -0.23(-6.48%)
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.