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 (%)
Aug 31, 2007 3.633 3.660 3.587 3.617 142,548 +0.02(+0.49%)
Aug 30, 2007 3.536 3.602 3.486 3.599 95,032 +0.06(+1.79%)
Aug 29, 2007 3.505 3.550 3.496 3.536 135,081 +0.03(+0.76%)
Aug 28, 2007 3.515 3.565 3.494 3.509 86,886 -0.02(-0.46%)
Aug 27, 2007 3.555 3.565 3.486 3.525 124,221 -0.01(-0.25%)
Aug 24, 2007 3.543 3.565 3.506 3.534 83,492 +0.01(+0.33%)
Aug 23, 2007 3.543 3.543 3.441 3.522 113,360 +0.02(+0.46%)
Aug 22, 2007 3.491 3.565 3.469 3.506 221,968 +0.01(+0.42%)
Aug 21, 2007 3.491 3.533 3.428 3.491 148,657 -0.02(-0.63%)
Aug 20, 2007 3.499 3.586 3.391 3.514 353,656 +0.04(+1.06%)
Aug 17, 2007 3.544 3.580 3.313 3.477 896,020 +0.17(+5.12%)
Aug 16, 2007 3.278 3.351 3.175 3.307 619,068 -0.04(-1.32%)
Aug 15, 2007 3.381 3.496 3.351 3.351 280,345 -0.04(-1.23%)
Aug 14, 2007 3.567 3.602 3.379 3.393 205,677 -0.14(-3.83%)
Aug 13, 2007 3.388 3.594 3.388 3.528 238,938 +0.14(+4.13%)
Aug 10, 2007 3.388 3.403 3.351 3.388 308,176 -0.04(-1.12%)
Aug 09, 2007 3.418 3.552 3.418 3.427 194,816 -0.13(-3.69%)
Aug 08, 2007 3.508 3.646 3.508 3.558 276,273 +0.07(+2.07%)
Aug 07, 2007 3.462 3.506 3.287 3.486 552,546 +0.00(+0.08%)
Aug 06, 2007 3.651 3.651 3.167 3.483 1,278,865 -0.17(-4.68%)
Aug 03, 2007 3.698 3.723 3.653 3.653 120,148 -0.07(-1.86%)
Aug 02, 2007 3.661 3.766 3.661 3.723 96,390 +0.07(+1.90%)
Aug 01, 2007 3.653 3.792 3.633 3.653 139,833 -0.07(-1.78%)
Jul 31, 2007 3.701 3.792 3.670 3.720 211,786 +0.01(+0.32%)
Jul 30, 2007 3.757 3.788 3.639 3.708 432,397 -0.06(-1.49%)
Jul 27, 2007 3.829 3.867 3.757 3.764 283,061 -0.08(-1.96%)
Jul 26, 2007 3.867 3.870 3.712 3.839 419,500 +0.03(+0.90%)
Jul 25, 2007 3.698 3.823 3.679 3.805 365,875 +0.11(+3.02%)
Jul 24, 2007 3.955 4.055 3.686 3.693 672,694 -0.22(-5.68%)
Jul 23, 2007 3.978 3.992 3.830 3.916 437,149 -0.02(-0.63%)
Jul 20, 2007 3.836 4.028 3.830 3.941 555,940 +0.11(+2.85%)
Jul 19, 2007 3.711 3.843 3.690 3.832 365,196 +0.13(+3.42%)
Jul 18, 2007 3.683 3.715 3.596 3.705 303,425 +0.03(+0.76%)
Jul 17, 2007 3.698 3.742 3.677 3.677 244,369 -0.01(-0.36%)
Jul 16, 2007 3.720 3.752 3.683 3.690 343,474 +0.00(+0.08%)
Jul 13, 2007 3.646 3.755 3.630 3.687 240,296 +0.07(+2.04%)
Jul 12, 2007 3.562 3.683 3.558 3.614 245,726 -0.05(-1.25%)
Jul 11, 2007 3.683 3.683 3.646 3.659 336,686 -0.02(-0.60%)
Jul 10, 2007 3.681 3.720 3.646 3.681 417,464 +0.00(+0.05%)
Jul 09, 2007 3.670 3.727 3.653 3.680 281,024 +0.02(+0.55%)
Jul 06, 2007 3.683 3.708 3.641 3.659 147,300 -0.00(-0.04%)
Jul 05, 2007 3.698 3.698 3.639 3.661 163,591 +0.01(+0.28%)
Jul 03, 2007 3.681 3.690 3.640 3.651 84,850 -0.03(-0.80%)
Jul 02, 2007 3.653 3.755 3.639 3.680 486,023 +0.01(+0.32%)
Jun 29, 2007 3.580 3.676 3.565 3.668 241,654 +0.10(+2.77%)
Jun 28, 2007 3.511 3.570 3.494 3.570 224,005 +0.08(+2.19%)
Jun 27, 2007 3.459 3.525 3.425 3.493 202,962 +0.03(+0.98%)
Jun 26, 2007 3.543 3.552 3.459 3.459 191,422 -0.09(-2.53%)
Jun 25, 2007 3.477 3.565 3.477 3.549 333,292 +0.09(+2.73%)
Jun 22, 2007 3.469 3.549 3.435 3.455 276,951 -0.00(-0.13%)
Jun 21, 2007 3.331 3.528 3.344 3.459 386,918 -0.00(-0.04%)
Jun 20, 2007 3.524 3.565 3.461 3.461 304,782 -0.07(-2.08%)
Jun 19, 2007 3.525 3.574 3.462 3.534 380,129 +0.03(+0.80%)
Jun 18, 2007 3.477 3.534 3.477 3.506 310,892 +0.04(+1.02%)
Jun 15, 2007 3.425 3.496 3.393 3.471 294,600 +0.04(+1.25%)
Jun 14, 2007 3.475 3.477 3.415 3.428 330,577 -0.03(-0.98%)
Jun 13, 2007 3.487 3.487 3.410 3.462 234,866 -0.01(-0.34%)
Jun 12, 2007 3.450 3.499 3.396 3.474 423,573 +0.04(+1.03%)
Jun 11, 2007 3.418 3.508 3.368 3.438 226,720 +0.03(+0.82%)
Jun 08, 2007 3.418 3.424 3.353 3.410 279,667 -0.01(-0.43%)
Jun 07, 2007 3.514 3.514 3.353 3.425 523,357 -0.08(-2.35%)
Jun 06, 2007 3.488 3.534 3.453 3.508 148,657 +0.01(+0.34%)
Jun 05, 2007 3.491 3.506 3.477 3.496 197,531 +0.01(+0.34%)
Jun 04, 2007 3.378 3.490 3.375 3.484 336,686 +0.11(+3.18%)
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.