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

Mv Oil Trust (NY: MVO )

9.220 -0.160 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Jul 31, 2019 3.987 4.059 3.922 4.057 63,753 +0.11(+2.79%)
Jul 30, 2019 3.861 3.983 3.799 3.947 29,482 +0.06(+1.42%)
Jul 29, 2019 3.957 3.957 3.854 3.892 46,661 -0.07(-1.65%)
Jul 26, 2019 3.927 3.957 3.872 3.957 64,092 +0.08(+1.94%)
Jul 25, 2019 3.962 3.962 3.826 3.881 59,460 -0.03(-0.77%)
Jul 24, 2019 3.957 3.957 3.856 3.912 47,526 -0.09(-2.13%)
Jul 23, 2019 3.912 4.007 3.907 3.997 122,227 +0.03(+0.76%)
Jul 22, 2019 3.871 3.977 3.871 3.967 85,504 +0.09(+2.19%)
Jul 19, 2019 3.826 3.889 3.781 3.881 27,953 +0.03(+0.78%)
Jul 18, 2019 3.821 3.851 3.696 3.851 46,783 +0.03(+0.65%)
Jul 17, 2019 3.892 3.901 3.791 3.826 58,180 -0.10(-2.43%)
Jul 16, 2019 3.892 3.940 3.821 3.922 32,096 +0.09(+2.22%)
Jul 15, 2019 3.972 3.972 3.776 3.836 168,633 -0.11(-2.79%)
Jul 12, 2019 4.122 4.122 3.932 3.947 102,827 -0.16(-3.84%)
Jul 11, 2019 4.056 4.104 4.027 4.104 189,178 +0.10(+2.53%)
Jul 10, 2019 3.969 4.032 3.945 4.003 81,697 +0.09(+2.35%)
Jul 09, 2019 3.945 4.051 3.911 3.911 231,705 -0.03(-0.86%)
Jul 08, 2019 3.868 3.955 3.863 3.945 158,791 +0.14(+3.71%)
Jul 05, 2019 3.785 3.805 3.785 3.804 3,934 +0.06(+1.64%)
Jul 03, 2019 3.742 3.820 3.741 3.742 22,780 -0.04(-1.02%)
Jul 02, 2019 3.781 3.805 3.660 3.781 76,203 -0.08(-2.13%)
Jul 01, 2019 3.911 3.911 3.823 3.863 32,025 -0.00(-0.12%)
Jun 28, 2019 3.911 3.911 3.848 3.868 19,674 -0.04(-0.99%)
Jun 27, 2019 3.877 3.911 3.808 3.906 59,991 +0.03(+0.75%)
Jun 26, 2019 3.863 3.906 3.800 3.877 47,410 +0.04(+1.01%)
Jun 25, 2019 3.810 3.839 3.684 3.839 61,176 +0.00(+0.00%)
Jun 24, 2019 3.839 3.839 3.786 3.839 39,899 +0.00(+0.13%)
Jun 21, 2019 3.747 3.834 3.700 3.834 25,887 +0.08(+2.19%)
Jun 20, 2019 3.689 3.858 3.689 3.752 45,962 +0.08(+2.10%)
Jun 19, 2019 3.650 3.732 3.622 3.675 26,514 +0.04(+1.06%)
Jun 18, 2019 3.597 3.742 3.597 3.636 30,561 +0.02(+0.67%)
Jun 17, 2019 3.597 3.646 3.573 3.612 47,284 -0.05(-1.32%)
Jun 14, 2019 3.694 3.756 3.660 3.660 24,023 -0.04(-1.04%)
Jun 13, 2019 3.679 3.863 3.647 3.699 64,655 +0.10(+2.68%)
Jun 12, 2019 3.597 3.626 3.573 3.602 21,861 -0.05(-1.45%)
Jun 11, 2019 3.708 3.708 3.564 3.655 34,854 -0.00(-0.13%)
Jun 10, 2019 3.535 3.734 3.535 3.660 58,933 +0.10(+2.85%)
Jun 07, 2019 3.699 3.781 3.559 3.559 88,015 -0.13(-3.56%)
Jun 06, 2019 3.815 3.815 3.679 3.690 29,999 -0.15(-3.87%)
Jun 05, 2019 3.873 3.911 3.771 3.839 80,467 -0.04(-1.12%)
Jun 04, 2019 3.945 3.945 3.863 3.882 27,991 -0.08(-1.95%)
Jun 03, 2019 3.887 3.960 3.791 3.960 23,594 +0.12(+3.14%)
May 31, 2019 3.776 3.839 3.742 3.839 12,218 +0.07(+1.92%)
May 30, 2019 3.786 3.829 3.720 3.766 29,016 -0.02(-0.51%)
May 29, 2019 3.747 3.800 3.694 3.786 49,980 +0.00(+0.13%)
May 28, 2019 3.877 3.897 3.770 3.781 32,868 -0.09(-2.37%)
May 24, 2019 3.916 3.921 3.867 3.873 28,579 -0.05(-1.23%)
May 23, 2019 3.998 3.998 3.766 3.921 94,690 -0.09(-2.29%)
May 22, 2019 4.032 4.090 4.002 4.013 52,322 -0.09(-2.12%)
May 21, 2019 4.068 4.167 4.008 4.100 47,599 +0.08(+1.92%)
May 20, 2019 4.046 4.051 3.960 4.022 32,497 -0.07(-1.65%)
May 17, 2019 4.104 4.104 4.008 4.090 31,685 -0.00(-0.12%)
May 16, 2019 4.143 4.143 4.066 4.095 37,416 -0.01(-0.35%)
May 15, 2019 3.969 4.109 3.969 4.109 33,365 +0.15(+3.91%)
May 14, 2019 3.873 4.092 3.873 3.955 35,239 +0.04(+0.99%)
May 13, 2019 3.974 4.003 3.895 3.916 68,482 -0.08(-1.93%)
May 10, 2019 3.887 3.993 3.879 3.993 37,484 +0.09(+2.35%)
May 09, 2019 4.037 4.037 3.868 3.902 85,410 -0.13(-3.23%)
May 08, 2019 4.085 4.169 4.032 4.032 49,005 -0.05(-1.18%)
May 07, 2019 4.129 4.141 4.037 4.080 51,281 -0.05(-1.17%)
May 06, 2019 3.998 4.153 3.998 4.129 73,028 +0.05(+1.18%)
May 03, 2019 4.008 4.129 3.988 4.080 50,117 +0.07(+1.68%)
May 02, 2019 4.182 4.182 3.984 4.013 55,218 -0.21(-5.03%)
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.