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 (%)
Aug 29, 2008 2.691 2.816 2.674 2.808 218,384 +0.09(+3.48%)
Aug 28, 2008 2.785 2.785 2.688 2.714 143,749 -0.07(-2.46%)
Aug 27, 2008 2.650 2.802 2.618 2.782 229,073 +0.13(+5.06%)
Aug 26, 2008 2.708 2.708 2.560 2.648 130,577 +0.05(+1.93%)
Aug 25, 2008 2.723 2.723 2.550 2.598 159,346 -0.00(-0.18%)
Aug 22, 2008 2.648 2.671 2.600 2.603 103,614 -0.04(-1.61%)
Aug 21, 2008 2.589 2.686 2.589 2.645 267,822 +0.06(+2.24%)
Aug 20, 2008 2.594 2.615 2.557 2.588 135,478 +0.00(+0.18%)
Aug 19, 2008 2.533 2.588 2.511 2.583 179,141 +0.05(+1.92%)
Aug 18, 2008 2.581 2.612 2.527 2.534 323,857 -0.07(-2.57%)
Aug 15, 2008 2.665 2.671 2.566 2.601 0 -0.09(-3.17%)
Aug 14, 2008 2.645 2.725 2.624 2.686 240,130 +0.03(+1.15%)
Aug 13, 2008 2.613 2.696 2.569 2.656 308,214 +0.06(+2.47%)
Aug 12, 2008 2.569 2.650 2.565 2.592 280,417 +0.05(+1.85%)
Aug 11, 2008 2.642 2.676 2.525 2.545 466,254 -0.10(-3.74%)
Aug 08, 2008 2.717 2.717 2.589 2.644 696,588 -0.08(-2.91%)
Aug 07, 2008 2.770 2.782 2.670 2.723 385,450 -0.02(-0.61%)
Aug 06, 2008 2.557 2.740 2.511 2.740 918,343 +0.19(+7.27%)
Aug 05, 2008 2.667 2.667 2.498 2.554 961,717 -0.12(-4.44%)
Aug 04, 2008 2.907 2.967 2.606 2.673 1,340,256 -0.23(-8.06%)
Aug 01, 2008 2.919 2.968 2.907 2.907 512,887 -0.01(-0.36%)
Jul 31, 2008 3.014 3.038 2.892 2.918 474,361 -0.10(-3.23%)
Jul 30, 2008 2.922 3.059 2.834 3.015 609,038 +0.09(+3.18%)
Jul 29, 2008 2.922 3.167 2.912 2.922 660,296 -0.08(-2.54%)
Jul 28, 2008 3.030 3.059 2.976 2.999 1,691,182 -0.04(-1.45%)
Jul 25, 2008 3.196 3.209 2.740 3.043 5,562,034 -0.64(-17.43%)
Jul 24, 2008 3.706 3.790 3.638 3.685 268,236 -0.02(-0.57%)
Jul 23, 2008 3.858 3.868 3.623 3.706 1,076,954 -0.22(-5.58%)
Jul 22, 2008 4.101 4.101 3.906 3.925 243,842 -0.10(-2.50%)
Jul 21, 2008 3.995 4.108 3.919 4.026 1,284,215 +0.07(+1.81%)
Jul 18, 2008 3.995 4.014 3.909 3.954 161,061 -0.00(-0.08%)
Jul 17, 2008 3.890 3.989 3.890 3.957 483,224 +0.00(+0.08%)
Jul 16, 2008 4.047 4.064 3.921 3.954 619,950 -0.15(-3.60%)
Jul 15, 2008 4.230 4.231 4.079 4.102 368,854 -0.13(-3.04%)
Jul 14, 2008 4.213 4.315 4.043 4.230 256,489 +0.06(+1.40%)
Jul 11, 2008 3.999 4.187 3.999 4.172 700,530 +0.07(+1.82%)
Jul 10, 2008 3.973 4.097 3.849 4.097 1,684,409 +0.14(+3.54%)
Jul 09, 2008 4.178 4.300 3.948 3.957 1,742,927 -0.30(-7.14%)
Jul 08, 2008 4.403 4.403 4.056 4.262 1,862,795 -0.03(-0.74%)
Jul 07, 2008 4.266 4.364 4.128 4.294 1,156,023 -0.08(-1.78%)
Jul 04, 2008 4.490 4.490 4.187 4.371 955,831 +0.00(+0.00%)
Jul 03, 2008 4.490 4.490 4.187 4.371 955,831 -0.03(-0.76%)
Jul 02, 2008 4.419 4.490 4.276 4.405 494,209 +0.02(+0.36%)
Jul 01, 2008 4.225 4.401 4.225 4.389 405,370 +0.01(+0.30%)
Jun 30, 2008 4.336 4.376 4.225 4.376 331,899 +0.16(+3.79%)
Jun 27, 2008 4.073 4.230 4.073 4.216 975,632 +0.09(+2.21%)
Jun 26, 2008 4.125 4.129 4.081 4.125 411,763 +0.05(+1.12%)
Jun 25, 2008 4.034 4.094 3.986 4.079 584,427 +0.03(+0.75%)
Jun 24, 2008 4.178 4.178 4.027 4.049 1,552,498 -0.03(-0.64%)
Jun 23, 2008 3.983 4.088 3.936 4.075 139,617 +0.09(+2.33%)
Jun 20, 2008 3.977 4.034 3.977 3.982 542,359 +0.00(+0.04%)
Jun 19, 2008 3.994 4.032 3.927 3.980 257,048 -0.02(-0.38%)
Jun 18, 2008 4.027 4.027 3.897 3.995 187,604 -0.00(-0.04%)
Jun 17, 2008 3.957 4.025 3.929 3.997 170,226 +0.03(+0.65%)
Jun 16, 2008 3.935 4.014 3.897 3.971 484,945 +0.03(+0.74%)
Jun 13, 2008 3.874 3.942 3.856 3.942 385,299 +0.10(+2.57%)
Jun 12, 2008 3.866 3.866 3.805 3.843 332,168 -0.01(-0.28%)
Jun 11, 2008 3.749 3.871 3.738 3.854 240,918 +0.08(+2.18%)
Jun 10, 2008 3.802 3.804 3.711 3.772 250,872 +0.00(+0.04%)
Jun 09, 2008 3.805 3.846 3.770 3.770 275,200 -0.04(-0.92%)
Jun 06, 2008 3.699 3.874 3.699 3.805 529,863 +0.10(+2.71%)
Jun 05, 2008 3.659 3.714 3.659 3.705 134,781 +0.02(+0.62%)
Jun 04, 2008 3.705 3.711 3.644 3.682 421,190 -0.01(-0.25%)
Jun 03, 2008 3.653 3.728 3.633 3.691 656,124 +0.04(+1.04%)
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.