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

Mv Oil Trust (NY: MVO )

9.560 -0.490 (-4.88%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2022 8.276 8.276 7.976 8.081 29,070 -0.17(-2.09%)
Apr 28, 2022 8.088 8.318 8.088 8.253 43,163 +0.19(+2.32%)
Apr 27, 2022 8.156 8.328 8.021 8.066 69,273 -0.25(-2.97%)
Apr 26, 2022 7.999 8.448 7.954 8.313 85,005 +0.22(+2.78%)
Apr 25, 2022 8.043 8.178 7.437 8.088 221,910 +0.00(+0.00%)
Apr 22, 2022 8.425 8.553 7.961 8.088 127,844 -0.32(-3.83%)
Apr 21, 2022 8.568 8.837 8.351 8.410 125,435 -0.07(-0.80%)
Apr 20, 2022 8.508 8.598 8.336 8.478 96,231 +0.09(+1.07%)
Apr 19, 2022 8.380 8.508 8.298 8.388 173,866 -0.01(-0.18%)
Apr 18, 2022 8.238 8.545 8.238 8.403 128,841 +0.16(+2.00%)
Apr 14, 2022 8.133 8.410 8.051 8.238 137,356 -0.10(-1.21%)
Apr 13, 2022 8.440 8.561 8.282 8.339 297,367 +0.06(+0.70%)
Apr 12, 2022 8.404 8.526 8.260 8.282 167,377 +0.07(+0.88%)
Apr 11, 2022 8.577 8.577 7.986 8.209 237,909 -0.18(-2.19%)
Apr 08, 2022 8.347 8.541 8.347 8.393 166,170 +0.05(+0.65%)
Apr 07, 2022 8.173 8.556 8.145 8.339 258,264 +0.06(+0.70%)
Apr 06, 2022 8.556 8.765 8.274 8.282 122,593 -0.27(-3.12%)
Apr 05, 2022 8.671 8.779 8.473 8.549 87,225 -0.13(-1.50%)
Apr 04, 2022 8.830 8.995 8.585 8.678 89,898 +0.00(+0.00%)
Apr 01, 2022 8.498 8.801 8.368 8.678 100,921 +0.18(+2.17%)
Mar 31, 2022 8.390 8.664 8.368 8.494 82,597 -0.05(-0.55%)
Mar 30, 2022 8.585 8.729 8.469 8.541 68,717 +0.14(+1.63%)
Mar 29, 2022 8.116 8.440 7.935 8.404 109,011 +0.04(+0.52%)
Mar 28, 2022 8.700 8.722 8.289 8.361 166,874 -0.45(-5.16%)
Mar 25, 2022 8.866 9.147 8.736 8.815 114,066 +0.00(+0.00%)
Mar 24, 2022 8.974 9.010 8.753 8.815 68,556 -0.12(-1.29%)
Mar 23, 2022 8.678 9.082 8.657 8.931 157,401 +0.38(+4.47%)
Mar 22, 2022 8.671 8.671 8.227 8.549 120,673 -0.11(-1.25%)
Mar 21, 2022 8.101 8.714 8.069 8.657 184,612 +0.94(+12.15%)
Mar 18, 2022 7.870 8.173 7.719 7.719 58,728 -0.14(-1.74%)
Mar 17, 2022 7.539 8.152 7.539 7.856 168,289 +0.63(+8.79%)
Mar 16, 2022 7.135 7.539 7.108 7.221 190,538 +0.21(+2.98%)
Mar 15, 2022 6.853 7.210 6.666 7.012 248,359 -0.06(-0.82%)
Mar 14, 2022 8.556 8.556 6.998 7.070 434,804 -1.64(-18.87%)
Mar 11, 2022 8.873 9.003 8.592 8.714 77,476 -0.12(-1.39%)
Mar 10, 2022 8.577 8.909 8.520 8.837 139,749 +0.41(+4.88%)
Mar 09, 2022 9.551 9.732 8.195 8.426 647,166 -2.09(-19.89%)
Mar 08, 2022 10.04 10.92 9.941 10.52 528,939 +0.92(+9.62%)
Mar 07, 2022 9.183 9.869 8.801 9.595 366,036 +1.02(+11.95%)
Mar 04, 2022 8.397 8.869 8.318 8.570 173,363 +0.25(+3.04%)
Mar 03, 2022 8.195 8.563 7.957 8.318 141,749 +0.13(+1.59%)
Mar 02, 2022 8.007 8.289 7.971 8.188 209,903 +0.31(+3.92%)
Mar 01, 2022 7.719 8.080 7.719 7.879 206,747 +0.16(+2.07%)
Feb 28, 2022 7.842 8.007 7.575 7.719 167,239 +0.19(+2.49%)
Feb 25, 2022 7.401 7.546 7.077 7.531 223,984 +0.14(+1.85%)
Feb 24, 2022 7.683 8.044 7.286 7.394 501,577 -0.07(-0.97%)
Feb 23, 2022 7.560 7.575 7.272 7.466 152,005 +0.03(+0.39%)
Feb 22, 2022 7.142 7.474 7.091 7.438 538,125 +0.38(+5.42%)
Feb 18, 2022 7.055 0 +0.11(+1.56%)
Feb 17, 2022 7.070 7.135 6.889 6.947 67,351 -0.10(-1.43%)
Feb 16, 2022 6.860 7.113 6.860 7.048 114,923 +0.19(+2.84%)
Feb 15, 2022 6.832 6.918 6.767 6.853 52,814 -0.02(-0.31%)
Feb 14, 2022 6.911 6.911 6.745 6.875 63,904 -0.01(-0.21%)
Feb 11, 2022 6.745 7.070 6.745 6.889 58,015 +0.14(+2.14%)
Feb 10, 2022 6.673 6.904 6.651 6.745 81,496 +0.12(+1.85%)
Feb 09, 2022 6.745 6.839 6.572 6.622 122,540 -0.19(-2.75%)
Feb 08, 2022 6.940 6.940 6.752 6.810 66,019 -0.14(-2.07%)
Feb 07, 2022 6.918 7.062 6.857 6.954 75,221 +0.07(+1.05%)
Feb 04, 2022 6.796 6.918 6.644 6.882 108,150 +0.09(+1.38%)
Feb 03, 2022 6.918 6.717 6.788 76,051 -0.14(-1.98%)
Feb 02, 2022 6.998 7.005 6.875 6.925 82,992 -0.07(-1.03%)
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.