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 (%)
Nov 30, 2020 1.671 1.699 1.643 1.671 73,854 +0.01(+0.69%)
Nov 27, 2020 1.666 1.666 1.626 1.660 124,920 +0.05(+3.23%)
Nov 25, 2020 1.614 1.620 1.573 1.608 171,245 +0.02(+1.09%)
Nov 24, 2020 1.608 1.620 1.573 1.591 159,582 +0.00(+0.00%)
Nov 23, 2020 1.562 1.591 1.562 1.591 66,030 +0.03(+2.22%)
Nov 20, 2020 1.527 1.568 1.527 1.556 35,220 +0.01(+0.37%)
Nov 19, 2020 1.556 1.556 1.504 1.550 67,078 +0.01(+0.75%)
Nov 18, 2020 1.579 1.602 1.539 1.539 70,266 -0.03(-1.84%)
Nov 17, 2020 1.573 1.579 1.527 1.568 46,007 -0.01(-0.37%)
Nov 16, 2020 1.573 1.579 1.545 1.573 106,987 +0.06(+4.20%)
Nov 13, 2020 1.510 1.553 1.458 1.510 134,463 -0.02(-1.50%)
Nov 12, 2020 1.533 1.550 1.470 1.533 109,553 +0.01(+0.75%)
Nov 11, 2020 1.550 1.550 1.499 1.522 42,963 -0.02(-1.12%)
Nov 10, 2020 1.522 1.550 1.458 1.539 77,568 +0.06(+3.89%)
Nov 09, 2020 1.447 1.510 1.429 1.481 140,152 +0.06(+4.05%)
Nov 06, 2020 1.424 1.447 1.413 1.424 46,671 -0.02(-1.59%)
Nov 05, 2020 1.429 1.452 1.421 1.447 13,491 +0.00(+0.00%)
Nov 04, 2020 1.470 1.477 1.418 1.447 44,945 -0.03(-2.33%)
Nov 03, 2020 1.573 1.573 1.447 1.481 30,900 -0.03(-2.28%)
Nov 02, 2020 1.527 1.527 1.446 1.516 39,591 +0.04(+2.73%)
Oct 30, 2020 1.464 1.498 1.461 1.476 12,318 +0.00(+0.00%)
Oct 29, 2020 1.435 1.527 1.418 1.476 68,449 +0.04(+2.81%)
Oct 28, 2020 1.522 1.522 1.418 1.435 136,329 -0.10(-6.74%)
Oct 27, 2020 1.516 1.562 1.504 1.539 30,405 +0.01(+0.38%)
Oct 26, 2020 1.504 1.579 1.476 1.533 72,106 -0.05(-2.92%)
Oct 23, 2020 1.533 1.608 1.527 1.579 80,330 +0.08(+5.38%)
Oct 22, 2020 1.525 1.530 1.470 1.499 24,262 -0.06(-3.70%)
Oct 21, 2020 1.539 1.568 1.487 1.556 67,804 +0.03(+2.27%)
Oct 20, 2020 1.447 1.539 1.447 1.522 61,733 +0.06(+4.35%)
Oct 19, 2020 1.476 1.499 1.447 1.458 54,290 -0.02(-1.17%)
Oct 16, 2020 1.539 1.542 1.476 1.476 90,914 -0.06(-3.76%)
Oct 15, 2020 1.648 1.648 1.490 1.533 194,884 -0.13(-7.64%)
Oct 14, 2020 1.648 1.722 1.643 1.660 132,499 -0.01(-0.86%)
Oct 13, 2020 1.725 1.725 1.630 1.674 184,390 -0.05(-2.75%)
Oct 12, 2020 1.669 1.725 1.596 1.722 173,190 +0.13(+7.87%)
Oct 09, 2020 1.585 1.669 1.550 1.596 230,776 +0.07(+4.76%)
Oct 08, 2020 1.501 1.563 1.412 1.524 202,718 +0.07(+5.00%)
Oct 07, 2020 1.434 1.496 1.367 1.451 146,647 -0.04(-2.99%)
Oct 06, 2020 1.339 1.501 1.339 1.496 261,080 +0.22(+17.54%)
Oct 05, 2020 1.284 1.300 1.256 1.272 51,381 -0.02(-1.30%)
Oct 02, 2020 1.261 1.312 1.261 1.289 16,663 +0.02(+1.76%)
Oct 01, 2020 1.261 1.284 1.261 1.267 46,230 -0.01(-0.44%)
Sep 30, 2020 1.312 1.312 1.261 1.272 18,153 -0.04(-3.39%)
Sep 29, 2020 1.317 1.339 1.317 1.317 29,633 +0.00(+0.00%)
Sep 28, 2020 1.317 1.351 1.317 1.317 22,595 -0.03(-2.08%)
Sep 25, 2020 1.362 1.362 1.317 1.345 16,125 +0.03(+2.08%)
Sep 24, 2020 1.339 1.362 1.317 1.318 21,629 +0.00(+0.04%)
Sep 23, 2020 1.339 1.362 1.317 1.317 76,011 -0.01(-1.05%)
Sep 22, 2020 1.379 1.383 1.331 1.331 21,844 -0.05(-3.44%)
Sep 21, 2020 1.395 1.395 1.367 1.379 27,485 -0.11(-7.14%)
Sep 18, 2020 1.440 1.496 1.439 1.485 32,430 +0.06(+3.94%)
Sep 17, 2020 1.339 1.429 1.339 1.428 12,216 +0.06(+4.03%)
Sep 16, 2020 1.406 1.434 1.367 1.373 88,696 -0.02(-1.49%)
Sep 15, 2020 1.434 1.457 1.373 1.394 70,587 -0.05(-3.17%)
Sep 14, 2020 1.434 1.451 1.418 1.439 69,035 +0.01(+0.74%)
Sep 11, 2020 1.462 1.468 1.409 1.429 27,413 -0.02(-1.64%)
Sep 10, 2020 1.485 1.485 1.451 1.453 37,173 -0.03(-2.15%)
Sep 09, 2020 1.546 1.546 1.485 1.485 63,599 -0.07(-4.32%)
Sep 08, 2020 1.535 1.602 1.485 1.552 34,415 -0.01(-0.36%)
Sep 04, 2020 1.579 1.579 1.529 1.557 32,430 -0.03(-1.76%)
Sep 03, 2020 1.585 1.602 1.524 1.585 33,731 +0.02(+1.43%)
Sep 02, 2020 1.485 1.574 1.485 1.563 66,430 +0.08(+5.26%)
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.