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

Mv Oil Trust (NY: MVO )

9.870 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 3.792 3.963 3.792 3.805 28,048 -0.02(-0.46%)
Apr 27, 2018 3.985 3.985 3.749 3.823 48,304 -0.16(-3.96%)
Apr 26, 2018 3.954 4.055 3.870 3.981 163,244 +0.12(+3.06%)
Apr 25, 2018 3.766 3.889 3.649 3.862 93,486 +0.14(+3.76%)
Apr 24, 2018 3.823 3.823 3.600 3.722 31,844 -0.08(-2.07%)
Apr 23, 2018 3.613 3.832 3.613 3.801 44,533 +0.21(+5.72%)
Apr 20, 2018 3.556 3.604 3.481 3.595 141,813 +0.04(+1.23%)
Apr 19, 2018 3.766 3.766 3.551 3.551 41,453 -0.17(-4.59%)
Apr 18, 2018 3.705 3.854 3.630 3.722 120,535 -0.06(-1.66%)
Apr 17, 2018 3.534 3.810 3.534 3.785 168,996 +0.23(+6.45%)
Apr 16, 2018 3.810 3.810 3.534 3.556 88,248 -0.20(-5.36%)
Apr 13, 2018 3.941 3.941 3.718 3.757 56,999 -0.06(-1.55%)
Apr 12, 2018 3.892 3.892 3.713 3.816 168,792 -0.01(-0.33%)
Apr 11, 2018 3.884 3.972 3.821 3.829 139,161 -0.05(-1.19%)
Apr 10, 2018 3.951 4.094 3.821 3.875 131,664 -0.03(-0.86%)
Apr 09, 2018 3.980 4.093 3.850 3.909 138,169 -0.07(-1.80%)
Apr 06, 2018 3.699 3.997 3.699 3.980 260,514 +0.42(+11.81%)
Apr 05, 2018 3.623 3.650 3.489 3.560 38,419 -0.09(-2.53%)
Apr 04, 2018 3.560 3.690 3.460 3.652 50,836 +0.17(+4.82%)
Apr 03, 2018 3.502 3.538 3.399 3.484 61,092 +0.02(+0.48%)
Apr 02, 2018 3.270 3.468 3.270 3.468 76,286 +0.16(+4.96%)
Mar 29, 2018 3.304 3.304 3.304 0 +0.04(+1.16%)
Mar 28, 2018 3.334 3.341 3.241 3.266 16,371 -0.04(-1.27%)
Mar 27, 2018 3.384 3.384 3.308 3.308 19,376 +0.00(+0.00%)
Mar 26, 2018 3.304 3.466 3.294 3.308 94,615 +0.01(+0.38%)
Mar 23, 2018 3.220 3.324 3.220 3.295 33,675 +0.06(+1.82%)
Mar 22, 2018 3.236 3.312 3.220 3.236 29,575 -0.04(-1.28%)
Mar 21, 2018 3.250 3.320 3.250 3.278 94,908 +0.03(+0.78%)
Mar 20, 2018 3.245 3.292 3.226 3.253 23,656 +0.04(+1.18%)
Mar 19, 2018 3.220 3.260 3.203 3.215 54,457 -0.09(-2.67%)
Mar 16, 2018 3.262 3.333 3.226 3.304 18,664 +0.05(+1.48%)
Mar 15, 2018 3.220 3.312 3.184 3.256 23,908 +0.02(+0.72%)
Mar 14, 2018 3.270 3.270 3.199 3.232 8,638 -0.05(-1.41%)
Mar 13, 2018 3.310 3.315 3.228 3.278 31,598 -0.04(-1.26%)
Mar 12, 2018 3.257 3.320 3.257 3.320 11,865 +0.06(+1.80%)
Mar 09, 2018 3.190 3.337 3.190 3.262 12,338 +0.10(+3.19%)
Mar 08, 2018 3.249 3.291 3.161 3.161 33,132 -0.12(-3.62%)
Mar 07, 2018 3.320 3.354 3.257 3.279 9,443 +0.00(+0.03%)
Mar 06, 2018 3.350 3.358 3.262 3.278 48,854 -0.06(-1.89%)
Mar 05, 2018 3.236 3.341 3.236 3.341 20,225 +0.06(+1.92%)
Mar 02, 2018 3.190 3.278 3.161 3.278 14,084 +0.11(+3.59%)
Mar 01, 2018 3.173 3.251 3.089 3.165 19,487 -0.03(-0.92%)
Feb 28, 2018 3.129 3.295 3.115 3.194 71,587 +0.07(+2.29%)
Feb 27, 2018 3.274 3.329 3.098 3.123 52,270 -0.11(-3.26%)
Feb 26, 2018 3.236 3.266 3.165 3.228 20,632 +0.03(+0.79%)
Feb 23, 2018 3.325 3.426 3.203 3.203 70,990 -0.16(-4.75%)
Feb 22, 2018 3.173 3.362 3.159 3.362 70,198 +0.21(+6.67%)
Feb 21, 2018 3.085 3.257 3.030 3.152 229,471 +0.08(+2.46%)
Feb 20, 2018 3.051 3.190 2.930 3.077 225,507 +0.03(+0.97%)
Feb 16, 2018 3.047 3.047 3.047 0 +0.14(+4.92%)
Feb 15, 2018 2.888 3.064 2.858 2.904 135,761 +0.06(+2.07%)
Feb 14, 2018 2.778 3.056 2.760 2.845 201,596 +0.05(+1.65%)
Feb 13, 2018 2.883 2.907 2.808 2.799 61,966 -0.10(-3.48%)
Feb 12, 2018 2.803 2.913 2.749 2.900 64,902 +0.14(+5.18%)
Feb 09, 2018 2.980 2.984 2.627 2.757 189,107 -0.25(-8.38%)
Feb 08, 2018 2.993 3.035 2.988 3.009 29,466 +0.01(+0.42%)
Feb 07, 2018 3.072 3.115 2.984 2.997 87,632 -0.12(-3.78%)
Feb 06, 2018 3.110 3.291 3.034 3.115 139,444 -0.13(-3.89%)
Feb 05, 2018 3.400 3.400 3.182 3.241 94,263 -0.16(-4.58%)
Feb 02, 2018 3.606 3.716 3.384 3.396 181,844 -0.24(-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.